SHE:002831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.30	32.80	30.95	31.65	31.65	1.12%	11,208,613
Feb 26, 2026	31.00	31.46	30.66	31.30	31.30	0.97%	6,611,580
Feb 25, 2026	31.46	31.72	30.76	31.00	31.00	-1.27%	7,418,000
Feb 24, 2026	32.20	32.30	31.00	31.40	31.40	-2.42%	7,432,020
Feb 13, 2026	31.60	32.72	31.00	32.18	32.18	1.90%	10,233,500
Feb 12, 2026	31.58	32.98	31.33	31.58	31.58	0.89%	10,834,300
Feb 11, 2026	32.37	32.94	30.95	31.30	31.30	-1.94%	12,374,876
Feb 10, 2026	30.57	32.10	30.39	31.92	31.92	4.90%	8,935,356
Feb 9, 2026	30.11	31.00	29.75	30.43	30.43	1.43%	7,957,000
Feb 6, 2026	30.02	30.85	29.78	30.00	30.00	-0.50%	5,969,566
Feb 5, 2026	30.14	30.23	29.51	30.15	30.15	0.47%	7,630,038
Feb 4, 2026	28.05	30.14	28.00	30.01	30.01	6.76%	9,903,148
Feb 3, 2026	27.86	28.30	27.51	28.11	28.11	2.78%	6,984,710
Feb 2, 2026	28.50	28.90	27.30	27.35	27.35	-5.36%	9,581,960
Jan 30, 2026	27.85	29.00	27.22	28.90	28.90	2.48%	12,932,970
Jan 29, 2026	28.42	28.85	28.07	28.20	28.20	-1.05%	8,132,411
Jan 28, 2026	26.85	28.66	26.85	28.50	28.50	5.79%	10,954,720
Jan 27, 2026	27.06	27.30	26.82	26.94	26.94	-0.59%	5,558,400
Jan 26, 2026	27.74	27.74	27.00	27.10	27.10	-2.34%	5,087,120
Jan 23, 2026	27.31	27.95	27.28	27.75	27.75	1.95%	5,923,426
Jan 22, 2026	27.08	27.54	26.97	27.22	27.22	0.48%	5,346,300
Jan 21, 2026	27.48	27.50	26.78	27.09	27.09	-1.38%	7,545,429
Jan 20, 2026	27.22	27.48	27.07	27.47	27.47	0.88%	6,260,313
Jan 19, 2026	27.01	27.40	27.00	27.23	27.23	-0.04%	4,818,406
Jan 16, 2026	28.20	28.20	26.97	27.24	27.24	-2.16%	8,065,819
Jan 15, 2026	27.73	28.18	27.56	27.84	27.84	0.22%	3,994,600
Jan 14, 2026	27.36	27.87	27.14	27.78	27.78	1.42%	8,587,849
Jan 13, 2026	27.16	27.56	26.85	27.39	27.39	0.51%	9,819,192
Jan 12, 2026	27.80	27.86	26.88	27.25	27.25	-1.98%	7,944,683
Jan 9, 2026	27.50	28.04	27.41	27.80	27.80	1.46%	8,788,815
Jan 8, 2026	27.91	28.01	27.00	27.40	27.40	-2.11%	7,957,746
Jan 7, 2026	29.08	29.18	27.92	27.99	27.99	-3.98%	5,965,020
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