SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	105.00	105.00	96.04	96.48	-	-2.05%	16,061,777
Mar 25, 2026	99.51	101.20	98.00	98.50	98.50	0.10%	32,376,270
Mar 24, 2026	99.00	99.50	95.50	98.40	98.40	0.41%	28,382,830
Mar 23, 2026	100.66	102.40	97.60	98.00	98.00	-6.67%	43,737,870
Mar 20, 2026	105.00	108.46	103.00	105.00	105.00	0.89%	49,695,261
Mar 19, 2026	103.00	106.48	103.00	104.07	104.07	-2.45%	36,387,780
Mar 18, 2026	102.31	107.33	101.40	106.68	106.68	5.33%	59,646,110
Mar 17, 2026	107.00	107.50	100.00	101.28	101.28	-3.62%	48,365,120
Mar 16, 2026	98.38	105.50	96.50	105.08	105.08	8.08%	63,501,110
Mar 13, 2026	96.00	98.70	96.00	97.22	97.22	-0.77%	22,401,493
Mar 12, 2026	100.70	101.83	97.22	97.97	97.97	-2.24%	28,261,010
Mar 11, 2026	99.60	102.84	98.60	100.21	100.21	1.02%	38,783,550
Mar 10, 2026	99.90	100.99	98.49	99.20	99.20	2.27%	36,997,560
Mar 9, 2026	98.50	98.74	93.00	97.00	97.00	-4.24%	41,004,810
Mar 6, 2026	100.88	103.26	100.88	101.30	101.30	-0.78%	23,970,440
Mar 5, 2026	104.55	105.33	100.53	102.10	102.10	-0.37%	35,079,180
Mar 4, 2026	101.14	105.49	100.68	102.48	102.48	0.08%	28,367,350
Mar 3, 2026	111.66	111.80	102.14	102.40	102.40	-7.79%	51,803,350
Mar 2, 2026	105.50	112.72	105.03	111.05	111.05	2.35%	50,852,490
Feb 27, 2026	109.01	110.50	107.31	108.50	108.50	-4.57%	45,566,290
Feb 26, 2026	111.08	115.72	106.22	113.70	113.70	3.63%	67,195,620
Feb 25, 2026	110.00	110.53	107.60	109.72	109.72	0.57%	32,793,060
Feb 24, 2026	112.01	113.00	105.73	109.10	109.10	-3.57%	49,711,230
Feb 13, 2026	109.51	116.50	109.00	113.14	113.14	3.37%	80,649,318
Feb 12, 2026	105.11	109.45	105.11	109.45	109.45	10.00%	80,493,170
Feb 11, 2026	104.11	106.50	99.06	99.50	99.50	-4.13%	40,185,311
Feb 10, 2026	104.22	107.00	103.13	103.79	103.79	-0.03%	30,355,520
Feb 9, 2026	102.68	105.00	100.86	103.82	103.82	4.14%	38,643,220
Feb 6, 2026	96.90	103.68	96.54	99.69	99.69	0.42%	42,820,380
Feb 5, 2026	104.01	106.80	98.18	99.27	99.27	-6.62%	49,836,220
Feb 4, 2026	109.78	111.39	103.89	106.31	106.31	-3.15%	55,054,540
Feb 3, 2026	106.00	110.00	101.11	109.77	109.77	5.74%	78,141,240
Feb 2, 2026	107.51	109.90	103.51	103.81	103.81	-2.97%	50,612,670
Jan 30, 2026	97.00	107.31	97.00	106.99	106.99	7.69%	86,032,880
Jan 29, 2026	101.01	102.50	98.87	99.35	99.35	-4.69%	49,675,850
Jan 28, 2026	98.07	106.90	97.00	104.24	104.24	6.45%	81,124,010
Jan 27, 2026	96.37	98.79	94.07	97.92	97.92	0.60%	31,035,180
Jan 26, 2026	96.50	100.76	96.25	97.34	97.34	-0.01%	28,263,470
Jan 23, 2026	99.50	99.65	96.70	97.35	97.35	-2.16%	30,127,740
Jan 22, 2026	99.62	101.00	97.81	99.50	99.50	0.13%	28,067,510
Jan 21, 2026	96.00	100.38	95.00	99.37	99.37	3.18%	38,104,070
Jan 20, 2026	101.50	102.67	95.70	96.31	96.31	-5.94%	58,423,430
Jan 19, 2026	100.12	105.00	100.10	102.39	102.39	-0.24%	41,588,730
Jan 16, 2026	105.00	105.20	100.92	102.64	102.64	-0.67%	52,539,730
Jan 15, 2026	98.16	105.00	97.81	103.33	103.33	4.37%	77,224,690
Jan 14, 2026	97.88	102.17	95.53	99.00	99.00	2.39%	63,749,120
Jan 13, 2026	99.85	102.66	96.20	96.69	96.69	-3.39%	54,364,251
Jan 12, 2026	101.00	102.00	98.35	100.08	100.08	-2.06%	55,425,810
Jan 9, 2026	101.11	103.94	98.80	102.19	102.19	0.62%	49,978,560
Jan 8, 2026	104.50	105.50	100.56	101.56	101.56	-2.81%	44,109,340