SHE:002829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.65	27.45	26.46	27.11	27.11	1.23%	5,641,135
Mar 5, 2026	27.26	27.37	26.61	26.78	26.78	-0.19%	5,268,015
Mar 4, 2026	26.33	27.36	26.01	26.83	26.83	0.30%	5,748,346
Mar 3, 2026	29.00	29.00	26.68	26.75	26.75	-9.23%	12,585,780
Mar 2, 2026	28.90	29.86	28.40	29.47	29.47	3.88%	15,869,220
Feb 27, 2026	28.30	28.57	28.00	28.37	28.37	-0.42%	6,409,560
Feb 26, 2026	27.69	28.59	27.50	28.49	28.49	2.59%	9,746,807
Feb 25, 2026	27.36	27.88	27.09	27.77	27.77	1.50%	7,497,560
Feb 24, 2026	26.98	27.75	26.89	27.36	27.36	2.66%	6,672,740
Feb 13, 2026	26.45	27.03	26.40	26.65	26.65	0.53%	4,357,120
Feb 12, 2026	26.80	26.85	26.38	26.51	26.51	-0.71%	4,177,418
Feb 11, 2026	26.80	27.10	26.62	26.70	26.70	0.04%	4,787,507
Feb 10, 2026	26.89	26.95	26.51	26.69	26.69	-0.74%	4,435,000
Feb 9, 2026	26.79	27.00	26.54	26.89	26.89	2.17%	5,013,897
Feb 6, 2026	26.18	26.61	26.02	26.32	26.32	-	4,108,680
Feb 5, 2026	26.41	26.80	26.17	26.32	26.32	-1.16%	5,507,358
Feb 4, 2026	27.18	27.39	26.43	26.63	26.63	-2.28%	8,234,320
Feb 3, 2026	26.80	27.39	26.51	27.25	27.25	2.33%	7,389,618
Feb 2, 2026	26.21	27.19	26.11	26.63	26.63	-4.35%	9,412,715
Jan 30, 2026	27.63	28.08	27.05	27.84	27.84	0.80%	7,095,329
Jan 29, 2026	28.26	28.60	27.61	27.62	27.62	-2.99%	7,783,740
Jan 28, 2026	29.21	29.46	28.41	28.47	28.47	-3.26%	8,066,247
Jan 27, 2026	29.40	29.53	28.25	29.43	29.43	-0.27%	8,813,946
Jan 26, 2026	30.50	30.64	29.25	29.51	29.51	-3.18%	12,394,720
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