SHE:002821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	101.69	102.20	98.73	99.98	99.98	-1.33%	3,852,204
Jan 26, 2026	104.30	104.50	100.72	101.33	101.33	-2.85%	4,604,647
Jan 23, 2026	104.26	104.80	102.98	104.30	104.30	1.40%	3,549,318
Jan 22, 2026	104.16	104.99	102.38	102.86	102.86	-0.91%	2,649,300
Jan 21, 2026	102.96	105.78	102.52	103.80	103.80	0.58%	3,913,924
Jan 20, 2026	103.94	104.66	101.31	103.20	103.20	-0.72%	4,598,497
Jan 19, 2026	106.50	107.32	103.69	103.95	103.95	-3.15%	5,604,525
Jan 16, 2026	106.00	108.00	104.81	107.33	107.33	0.78%	5,974,805
Jan 15, 2026	103.88	107.38	103.02	106.50	106.50	2.36%	6,638,838
Jan 14, 2026	104.82	108.81	102.20	104.04	104.04	-1.73%	10,028,160
Jan 13, 2026	104.48	109.49	104.48	105.87	105.87	1.32%	9,138,326
Jan 12, 2026	103.97	105.00	102.41	104.49	104.49	0.50%	6,011,797
Jan 9, 2026	100.25	104.77	99.66	103.97	103.97	3.60%	8,124,174
Jan 8, 2026	101.06	101.96	100.00	100.36	100.36	-0.69%	4,570,698
Jan 7, 2026	96.78	102.00	96.61	101.06	101.06	4.61%	10,306,780
Jan 6, 2026	96.50	96.80	95.14	96.61	96.61	0.76%	4,004,226
Jan 5, 2026	93.20	96.88	93.04	95.88	95.88	3.17%	5,838,654
Dec 31, 2025	92.79	94.12	92.67	92.93	92.93	-0.08%	2,609,962
Dec 30, 2025	94.81	95.20	92.80	93.00	93.00	-2.31%	4,261,330
Dec 29, 2025	94.10	96.40	93.63	95.20	95.20	-	3,825,724
Dec 26, 2025	95.70	96.22	94.60	95.20	95.20	-0.85%	2,402,527
Dec 25, 2025	95.45	96.26	94.83	96.02	96.02	0.78%	2,534,200
Dec 24, 2025	95.44	96.25	94.56	95.28	95.28	-0.27%	3,691,619
Dec 23, 2025	94.58	96.09	94.58	95.54	95.54	0.89%	3,277,764
Dec 22, 2025	94.70	95.95	93.84	94.70	94.70	-0.09%	3,932,113
Dec 19, 2025	91.19	95.60	90.70	94.79	94.79	4.13%	6,587,010
Dec 18, 2025	91.19	92.35	90.70	91.03	91.03	-0.83%	2,084,348
Dec 17, 2025	90.45	92.15	90.01	91.79	91.79	1.47%	2,320,263
Dec 16, 2025	92.00	92.60	90.20	90.46	90.46	-1.83%	2,328,254
Dec 15, 2025	93.50	93.98	92.10	92.15	92.15	-2.05%	2,620,659
Dec 12, 2025	93.50	94.74	92.80	94.08	94.08	0.62%	4,036,565
Dec 11, 2025	93.67	94.84	92.82	93.50	93.50	0.05%	2,921,013
Dec 10, 2025	92.20	93.80	91.00	93.45	93.45	0.74%	2,463,970
Dec 9, 2025	93.05	95.00	92.65	92.76	92.76	-0.60%	3,556,792
Dec 8, 2025	92.83	93.90	92.58	93.32	93.32	1.17%	2,511,698
Dec 5, 2025	90.77	92.27	90.60	92.24	92.24	1.54%	2,704,405
Dec 4, 2025	92.56	92.88	90.20	90.84	90.84	-1.86%	3,438,292
Dec 3, 2025	92.48	93.60	92.15	92.56	92.56	-0.04%	1,909,640
Dec 2, 2025	94.22	94.36	92.08	92.60	92.60	-2.06%	2,970,517
Dec 1, 2025	93.49	94.87	93.00	94.55	94.55	1.94%	3,827,507
Nov 28, 2025	92.08	93.00	91.85	92.75	92.75	0.82%	1,740,266
Nov 27, 2025	92.10	93.27	92.00	92.00	92.00	-0.80%	2,564,555
Nov 26, 2025	90.81	94.29	90.64	92.74	92.74	2.02%	5,339,771
Nov 25, 2025	90.94	91.68	90.74	90.90	90.90	0.18%	2,838,924
Nov 24, 2025	90.54	91.24	89.35	90.74	90.74	1.39%	2,615,110
Nov 21, 2025	90.40	91.39	88.46	89.50	89.50	-1.65%	3,752,483
Nov 20, 2025	91.90	92.70	90.62	91.00	91.00	-0.67%	2,713,954
Nov 19, 2025	93.00	93.40	91.01	91.61	91.61	-1.44%	2,635,585
Nov 18, 2025	92.65	93.30	92.00	92.95	92.95	0.27%	2,306,486
Nov 17, 2025	94.00	94.92	92.12	92.70	92.70	-2.74%	4,774,169