SHE:002831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	28.35	29.34	28.10	29.15	29.15	2.68%	5,249,284
Jan 5, 2026	28.41	28.64	27.90	28.39	28.39	-0.42%	6,227,863
Dec 31, 2025	28.51	28.74	28.06	28.51	28.51	-0.04%	4,007,664
Dec 30, 2025	28.40	28.78	28.12	28.52	28.52	0.11%	3,243,720
Dec 29, 2025	28.96	29.09	28.33	28.49	28.49	-2.06%	4,786,835
Dec 26, 2025	28.85	29.19	28.76	29.09	29.09	0.14%	2,924,576
Dec 25, 2025	29.14	29.35	28.74	29.05	29.05	0.03%	2,544,277
Dec 24, 2025	28.42	29.12	28.33	29.04	29.04	2.25%	4,255,960
Dec 23, 2025	28.74	28.82	28.05	28.40	28.40	-0.87%	6,110,457
Dec 22, 2025	29.26	29.29	28.42	28.65	28.65	-2.12%	4,735,600
Dec 19, 2025	28.50	29.27	28.50	29.27	29.27	2.49%	3,286,891
Dec 18, 2025	28.70	28.89	28.22	28.56	28.56	-0.90%	4,424,241
Dec 17, 2025	28.84	29.17	28.56	28.82	28.82	-0.38%	4,646,405
Dec 16, 2025	28.88	29.13	28.69	28.93	28.93	-0.03%	3,509,555
Dec 15, 2025	28.61	29.06	28.51	28.94	28.94	0.21%	3,545,751
Dec 12, 2025	28.74	28.88	28.28	28.88	28.88	1.16%	9,518,765
Dec 11, 2025	28.93	29.15	28.50	28.55	28.55	-1.31%	3,577,278
Dec 10, 2025	29.16	29.40	28.80	28.93	28.93	-0.99%	3,472,199
Dec 9, 2025	28.85	29.40	28.75	29.22	29.22	0.72%	4,434,524
Dec 8, 2025	29.20	29.24	28.44	29.01	29.01	-0.45%	5,247,854
Dec 5, 2025	29.17	29.34	28.71	29.14	29.14	-0.07%	3,348,640
Dec 4, 2025	29.49	29.66	29.08	29.16	29.16	-1.69%	3,825,890
Dec 3, 2025	29.63	30.00	29.40	29.66	29.66	0.07%	3,694,627
Dec 2, 2025	29.97	30.24	29.36	29.64	29.64	-1.79%	6,681,206
Dec 1, 2025	30.53	30.65	29.42	30.18	30.18	-1.47%	10,878,370
Nov 28, 2025	29.95	30.99	29.69	30.63	30.63	1.66%	4,946,382
Nov 27, 2025	29.59	30.60	29.40	30.13	30.13	2.00%	6,463,500
Nov 26, 2025	29.50	29.98	29.20	29.54	29.54	-0.84%	4,838,449
Nov 25, 2025	28.95	30.08	28.66	29.79	29.79	3.12%	7,242,133
Nov 24, 2025	28.78	29.34	28.44	28.89	28.89	0.38%	8,013,050
Nov 21, 2025	28.95	29.43	28.70	28.78	28.78	-0.76%	6,769,491
Nov 20, 2025	28.96	29.29	28.61	29.00	29.00	0.38%	5,002,353
Nov 19, 2025	28.24	29.16	27.91	28.89	28.89	2.30%	6,871,442
Nov 18, 2025	28.44	28.58	27.71	28.24	28.24	-0.91%	5,486,164
Nov 17, 2025	28.91	29.04	28.03	28.50	28.50	-1.66%	8,008,622
Nov 14, 2025	29.06	29.57	28.92	28.98	28.98	-0.89%	4,589,712
Nov 13, 2025	28.80	29.51	28.66	29.24	29.24	1.53%	8,219,086
Nov 12, 2025	27.81	29.09	27.76	28.80	28.80	3.15%	10,737,990
Nov 11, 2025	27.64	28.29	27.39	27.92	27.92	0.76%	4,946,931
Nov 10, 2025	27.91	28.10	27.07	27.71	27.71	-1.18%	6,313,081
Nov 7, 2025	27.57	28.43	27.16	28.04	28.04	2.37%	12,390,820
Nov 6, 2025	26.60	27.49	26.43	27.39	27.39	3.13%	7,923,996
Nov 5, 2025	26.14	27.25	25.73	26.56	26.56	1.41%	8,974,651
Nov 4, 2025	26.85	27.05	26.08	26.19	26.19	-2.42%	6,658,168
Nov 3, 2025	27.30	27.60	26.51	26.84	26.84	-1.65%	4,911,543
Oct 31, 2025	27.39	27.67	27.18	27.29	27.29	-0.40%	6,163,392
Oct 30, 2025	27.60	27.82	27.29	27.40	27.40	0.26%	6,581,140
Oct 29, 2025	27.41	27.50	26.91	27.33	27.33	-0.33%	4,353,683
Oct 28, 2025	26.50	27.49	26.44	27.42	27.42	3.82%	9,523,458
Oct 27, 2025	26.48	26.73	26.21	26.41	26.41	-0.19%	5,972,583