SHE:002827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	35.23	35.78	34.90	35.29	35.29	0.11%	3,340,290
Jan 29, 2026	35.50	35.81	35.11	35.25	35.25	-1.01%	3,422,700
Jan 28, 2026	36.00	36.27	35.53	35.61	35.61	-1.06%	4,009,373
Jan 27, 2026	36.30	36.49	35.46	35.99	35.99	-0.94%	3,449,000
Jan 26, 2026	37.43	37.45	36.08	36.33	36.33	-2.94%	6,043,350
Jan 23, 2026	37.15	37.46	37.05	37.43	37.43	0.35%	4,046,729
Jan 22, 2026	37.40	37.70	37.17	37.30	37.30	-0.40%	3,336,201
Jan 21, 2026	37.10	37.50	36.69	37.45	37.45	0.56%	3,064,400
Jan 20, 2026	37.65	37.92	37.16	37.24	37.24	-1.59%	3,910,711
Jan 19, 2026	37.87	37.96	37.41	37.84	37.84	-0.03%	3,426,539
Jan 16, 2026	37.56	38.50	37.52	37.85	37.85	0.75%	5,860,019
Jan 15, 2026	37.40	37.88	37.35	37.57	37.57	-0.21%	3,119,950
Jan 14, 2026	38.02	38.23	37.14	37.65	37.65	-1.05%	7,885,492
Jan 13, 2026	38.48	38.89	37.99	38.05	38.05	-1.30%	5,659,900
Jan 12, 2026	38.94	39.16	38.36	38.55	38.55	-0.34%	6,639,450
Jan 9, 2026	38.70	38.83	38.33	38.68	38.68	0.60%	6,464,850
Jan 8, 2026	38.08	38.57	37.85	38.45	38.45	0.97%	5,643,370
Jan 7, 2026	38.47	38.47	37.87	38.08	38.08	-1.09%	5,585,500
Jan 6, 2026	37.50	38.66	37.34	38.50	38.50	2.83%	7,892,789
Jan 5, 2026	37.67	37.70	37.21	37.44	37.44	-0.77%	6,217,506
Dec 31, 2025	37.52	37.88	37.41	37.73	37.73	0.32%	3,871,505
Dec 30, 2025	37.96	37.96	37.32	37.61	37.61	-1.90%	6,381,000
Dec 29, 2025	38.80	39.17	38.00	38.34	38.34	-0.26%	8,796,440
Dec 26, 2025	39.36	39.59	38.30	38.44	38.44	-3.17%	13,092,730
Dec 25, 2025	42.00	42.05	39.24	39.70	39.70	-4.75%	20,117,810
Dec 24, 2025	38.45	42.18	38.26	41.68	41.68	8.43%	26,530,610
Dec 23, 2025	37.61	38.85	36.98	38.44	38.44	2.21%	9,871,751
Dec 22, 2025	37.29	38.46	37.28	37.61	37.61	2.90%	9,799,994
Dec 19, 2025	36.25	36.79	36.25	36.55	36.55	0.66%	3,145,049
Dec 18, 2025	36.53	36.84	36.30	36.31	36.31	-1.09%	4,627,150
Dec 17, 2025	35.68	36.88	35.61	36.71	36.71	2.77%	7,382,950
Dec 16, 2025	36.26	36.42	35.61	35.72	35.72	-1.84%	4,007,200
Dec 15, 2025	34.89	36.65	34.81	36.39	36.39	4.00%	9,068,550
Dec 12, 2025	34.71	35.35	34.71	34.99	34.99	0.81%	2,277,000
Dec 11, 2025	35.45	35.53	34.71	34.71	34.71	-1.98%	2,534,300
Dec 10, 2025	34.81	35.49	34.72	35.41	35.41	1.43%	2,526,500
Dec 9, 2025	35.11	35.60	34.88	34.91	34.91	-0.94%	2,383,800
Dec 8, 2025	35.30	35.70	35.14	35.24	35.24	0.46%	2,891,200
Dec 5, 2025	34.47	35.08	34.34	35.08	35.08	1.65%	2,899,300
Dec 4, 2025	35.00	35.15	34.39	34.51	34.51	-1.12%	2,167,200
Dec 3, 2025	35.40	35.76	34.81	34.90	34.90	-1.25%	2,302,100
Dec 2, 2025	35.50	35.85	35.15	35.34	35.34	-0.90%	2,083,300
Dec 1, 2025	35.46	36.20	35.44	35.66	35.66	0.54%	3,424,500
Nov 28, 2025	34.99	35.55	34.86	35.47	35.40	1.26%	2,350,100
Nov 27, 2025	35.16	35.48	35.03	35.03	34.96	-0.54%	1,708,500
Nov 26, 2025	35.23	35.78	35.12	35.22	35.15	-0.37%	1,948,271
Nov 25, 2025	35.30	35.50	34.86	35.35	35.28	0.86%	2,476,800
Nov 24, 2025	34.55	35.25	34.40	35.05	34.98	1.65%	3,207,300
Nov 21, 2025	35.80	36.00	34.48	34.48	34.41	-4.41%	4,426,900
Nov 20, 2025	36.10	36.25	35.79	36.07	36.00	-0.08%	2,588,899