SHE:002813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	27.42	27.58	26.81	26.86	26.86	-1.61%	1,286,900
Mar 10, 2026	26.88	27.35	26.81	27.30	27.30	2.32%	1,285,200
Mar 9, 2026	26.72	26.86	26.23	26.68	26.68	-1.33%	1,388,400
Mar 6, 2026	26.53	27.12	26.30	27.04	27.04	1.35%	1,298,900
Mar 5, 2026	26.76	26.98	26.42	26.68	26.68	1.83%	1,747,201
Mar 4, 2026	26.13	26.79	25.80	26.20	26.20	-0.34%	2,266,700
Mar 3, 2026	27.68	27.85	26.29	26.29	26.29	-4.09%	2,449,000
Mar 2, 2026	28.02	28.13	27.21	27.41	27.41	-4.69%	2,749,942
Feb 27, 2026	28.60	28.95	28.52	28.76	28.76	0.21%	1,410,700
Feb 26, 2026	29.02	29.08	28.57	28.70	28.70	-1.20%	1,497,900
Feb 25, 2026	29.43	29.43	28.91	29.05	29.05	-0.79%	1,882,187
Feb 24, 2026	29.85	29.99	29.00	29.28	29.28	1.91%	3,365,900
Feb 13, 2026	28.38	29.05	28.28	28.73	28.73	1.41%	2,030,517
Feb 12, 2026	28.76	28.85	28.20	28.33	28.33	-0.94%	1,671,900
Feb 11, 2026	28.70	28.96	28.56	28.60	28.60	-0.94%	1,324,200
Feb 10, 2026	28.81	29.05	28.62	28.87	28.87	0.03%	1,757,148
Feb 9, 2026	28.48	28.88	28.32	28.86	28.86	2.27%	2,298,600
Feb 6, 2026	28.33	28.75	27.85	28.22	28.22	-0.88%	2,198,200
Feb 5, 2026	28.50	28.75	28.20	28.47	28.47	0.32%	1,709,200
Feb 4, 2026	28.25	28.65	28.11	28.38	28.38	0.21%	1,827,487
Feb 3, 2026	27.81	28.32	27.58	28.32	28.32	2.57%	2,456,400
Feb 2, 2026	27.97	28.50	27.60	27.61	27.61	-1.25%	2,557,700
Jan 30, 2026	27.52	28.05	27.50	27.96	27.96	0.94%	2,125,400
Jan 29, 2026	27.75	28.49	27.12	27.70	27.70	-0.18%	2,858,800
Jan 28, 2026	28.63	28.63	27.72	27.75	27.75	-2.94%	2,792,600
Jan 27, 2026	28.80	28.80	27.78	28.59	28.59	-0.83%	2,723,900
Jan 26, 2026	29.94	30.10	28.29	28.83	28.83	-4.47%	4,839,500
Jan 23, 2026	29.45	30.38	29.32	30.18	30.18	2.48%	4,025,600
Jan 22, 2026	29.71	30.13	29.30	29.45	29.45	-0.20%	3,242,130
Jan 21, 2026	28.50	29.70	28.00	29.51	29.51	3.65%	4,851,700
Jan 20, 2026	29.10	29.56	28.20	28.47	28.47	-4.85%	5,984,800
Jan 19, 2026	30.14	30.29	29.61	29.92	29.92	-0.93%	4,587,487
Jan 16, 2026	31.04	31.20	29.66	30.20	30.20	-3.27%	8,915,500
Jan 15, 2026	31.55	33.37	30.55	31.22	31.22	0.29%	13,509,180
Jan 14, 2026	30.62	31.71	30.30	31.13	31.13	1.24%	7,088,500
Jan 13, 2026	31.57	31.99	30.60	30.75	30.75	-2.54%	7,589,940
Jan 12, 2026	31.46	31.75	30.84	31.55	31.55	1.38%	7,000,400
Jan 9, 2026	31.43	31.55	30.90	31.12	31.12	-0.89%	4,911,802
Jan 8, 2026	31.88	31.88	30.96	31.40	31.40	-0.54%	5,839,132
Jan 7, 2026	32.82	32.99	31.40	31.57	31.57	-2.38%	11,919,625
Jan 6, 2026	29.33	32.34	29.33	32.34	32.34	10.00%	10,146,390
Jan 5, 2026	29.08	29.70	28.81	29.40	29.40	1.27%	5,063,000
Dec 31, 2025	28.58	29.45	27.94	29.03	29.03	1.86%	4,824,040
Dec 30, 2025	28.84	28.88	28.16	28.50	28.50	-2.26%	4,097,400
Dec 29, 2025	29.80	29.83	28.98	29.16	29.16	-2.15%	5,617,700
Dec 26, 2025	29.50	31.37	29.10	29.80	29.80	0.85%	8,146,695
Dec 25, 2025	29.90	30.09	29.17	29.55	29.55	-1.50%	6,236,700
Dec 24, 2025	30.32	31.71	30.00	30.00	30.00	0.44%	8,856,800
Dec 23, 2025	30.61	30.90	29.76	29.87	29.87	-3.58%	11,144,700
Dec 22, 2025	31.31	32.77	30.85	30.98	30.98	0.88%	20,955,240