SHE:002829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.28	30.82	29.15	30.48	30.48	4.21%	15,969,120
Jan 22, 2026	29.13	29.50	28.93	29.25	29.25	0.76%	8,636,420
Jan 21, 2026	28.68	29.31	28.65	29.03	29.03	0.42%	6,686,929
Jan 20, 2026	30.20	30.27	28.64	28.91	28.91	-3.73%	12,654,370
Jan 19, 2026	30.02	30.40	29.60	30.03	30.03	-0.56%	9,482,319
Jan 16, 2026	30.20	30.63	29.58	30.20	30.20	0.27%	12,779,910
Jan 15, 2026	31.03	31.09	29.64	30.12	30.12	-3.55%	16,590,550
Jan 14, 2026	31.09	32.50	30.72	31.23	31.23	-0.03%	20,983,380
Jan 13, 2026	34.00	34.00	31.24	31.24	31.24	-10.00%	25,428,780
Jan 12, 2026	32.78	35.69	32.78	34.71	34.71	6.96%	29,680,125
Jan 9, 2026	32.34	33.50	31.91	32.45	32.45	0.31%	24,492,270
Jan 8, 2026	31.45	32.36	31.01	32.35	32.35	1.51%	20,269,790
Jan 7, 2026	32.06	32.10	31.34	31.87	31.87	-2.33%	22,694,110
Jan 6, 2026	30.63	33.79	30.36	32.63	32.63	5.50%	30,021,620
Jan 5, 2026	31.45	31.77	30.26	30.93	30.93	-1.56%	20,257,750
Dec 31, 2025	30.00	31.96	30.00	31.42	31.42	3.70%	24,306,810
Dec 30, 2025	29.83	31.30	29.57	30.30	30.30	0.10%	21,073,190
Dec 29, 2025	30.45	30.97	30.01	30.27	30.27	-2.67%	19,312,270
Dec 26, 2025	30.41	31.48	30.10	31.10	31.10	3.32%	36,556,146
Dec 25, 2025	30.06	30.69	29.57	30.10	30.10	0.13%	31,774,120
Dec 24, 2025	27.12	30.06	26.95	30.06	30.06	9.99%	20,628,300
Dec 23, 2025	27.90	28.45	27.15	27.33	27.33	-2.67%	11,693,400
Dec 22, 2025	29.04	29.11	28.00	28.08	28.08	-1.54%	11,400,160
Dec 19, 2025	27.68	29.00	27.68	28.52	28.52	1.10%	15,540,860
Dec 18, 2025	26.03	28.85	25.91	28.21	28.21	7.10%	22,336,740
Dec 17, 2025	26.54	27.13	25.65	26.34	26.34	-1.75%	9,233,781
Dec 16, 2025	27.20	27.63	25.49	26.81	26.81	-0.33%	14,865,690
Dec 15, 2025	27.43	27.65	26.66	26.90	26.90	-2.85%	8,505,600
Dec 12, 2025	27.27	27.88	27.02	27.69	27.69	1.47%	11,316,900
Dec 11, 2025	28.10	28.60	27.29	27.29	27.29	-2.05%	10,902,640
Dec 10, 2025	27.73	28.45	27.70	27.86	27.86	0.18%	9,926,556
Dec 9, 2025	28.20	28.74	27.78	27.81	27.81	-2.66%	12,566,760
Dec 8, 2025	28.94	29.06	28.10	28.57	28.57	-0.28%	18,763,510
Dec 5, 2025	28.30	28.88	27.96	28.65	28.65	1.09%	17,394,200
Dec 4, 2025	27.68	29.50	27.53	28.34	28.34	2.38%	20,037,530
Dec 3, 2025	28.20	28.57	27.14	27.68	27.68	-2.12%	12,763,700
Dec 2, 2025	27.82	28.79	27.47	28.28	28.28	1.22%	12,592,670
Dec 1, 2025	28.12	28.81	27.88	27.94	27.94	-0.50%	12,553,200
Nov 28, 2025	26.88	28.10	26.88	28.08	28.08	4.74%	13,218,870
Nov 27, 2025	26.70	27.48	26.42	26.81	26.81	0.19%	7,667,480
Nov 26, 2025	27.26	27.47	26.75	26.76	26.76	-2.05%	7,730,579
Nov 25, 2025	27.21	27.74	26.80	27.32	27.32	0.15%	9,537,860
Nov 24, 2025	26.78	27.50	26.49	27.28	27.28	2.13%	11,079,590
Nov 21, 2025	26.90	27.72	26.38	26.71	26.71	-1.91%	11,414,520
Nov 20, 2025	26.99	27.83	26.99	27.23	27.23	1.15%	9,192,168
Nov 19, 2025	27.18	27.55	26.71	26.92	26.92	-1.32%	8,712,340
Nov 18, 2025	28.17	28.20	26.58	27.28	27.28	-3.98%	15,604,280
Nov 17, 2025	28.35	28.80	27.62	28.41	28.41	0.82%	13,457,680
Nov 14, 2025	27.81	28.88	27.36	28.18	28.18	0.64%	10,963,430
Nov 13, 2025	27.90	28.73	27.85	28.00	28.00	-0.46%	9,957,885