SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	100.67	106.60	100.67	104.50	104.50	1.95%	63,098,840
Jan 6, 2026	106.90	107.28	101.50	102.50	102.50	-3.30%	64,324,280
Jan 5, 2026	107.20	108.50	104.00	106.00	106.00	-0.83%	57,181,580
Dec 31, 2025	111.17	112.00	106.00	106.89	106.89	-5.57%	64,250,920
Dec 30, 2025	109.36	117.30	107.55	113.20	113.20	3.55%	65,481,060
Dec 29, 2025	110.59	111.65	106.80	109.32	109.32	-1.15%	55,584,680
Dec 26, 2025	110.33	113.77	109.50	110.59	110.59	-0.20%	53,606,460
Dec 25, 2025	110.60	116.50	109.88	110.81	110.81	-0.32%	71,440,090
Dec 24, 2025	106.00	112.73	105.00	111.17	111.17	7.06%	84,185,530
Dec 23, 2025	93.94	103.84	93.46	103.84	103.84	10.00%	76,749,030
Dec 22, 2025	92.80	95.28	91.96	94.40	94.40	3.59%	56,855,660
Dec 19, 2025	94.16	94.90	90.21	91.13	91.13	-3.21%	71,297,340
Dec 18, 2025	95.01	99.44	94.01	94.15	94.15	1.29%	107,801,900
Dec 17, 2025	88.00	92.95	87.96	92.95	92.95	10.00%	71,676,850
Dec 16, 2025	82.00	87.00	81.00	84.50	84.50	3.07%	72,721,507
Dec 15, 2025	78.04	83.33	77.81	81.98	81.98	3.94%	59,956,600
Dec 12, 2025	75.01	80.00	73.29	78.87	78.87	4.85%	52,307,620
Dec 11, 2025	76.31	78.23	75.06	75.22	75.22	-2.43%	30,621,330
Dec 10, 2025	77.25	78.00	75.06	77.09	77.09	-1.97%	39,300,530
Dec 9, 2025	76.89	79.94	76.50	78.64	78.64	2.97%	60,417,890
Dec 8, 2025	71.66	77.29	71.62	76.37	76.37	6.65%	58,798,020
Dec 5, 2025	71.54	72.14	69.51	71.61	71.61	1.03%	24,394,270
Dec 4, 2025	70.86	71.70	68.80	70.88	70.88	-0.59%	26,513,200
Dec 3, 2025	71.55	73.40	70.70	71.30	71.30	-0.10%	32,132,508
Dec 2, 2025	73.26	73.66	70.70	71.37	71.37	-3.07%	30,102,020
Dec 1, 2025	72.00	74.74	71.50	73.63	73.63	2.53%	34,356,270
Nov 28, 2025	72.42	73.78	70.95	71.81	71.81	-0.98%	30,319,830
Nov 27, 2025	74.10	76.47	72.08	72.52	72.52	-3.02%	47,702,110
Nov 26, 2025	71.60	76.60	70.54	74.78	74.78	1.92%	67,794,950
Nov 25, 2025	69.39	75.77	69.12	73.37	73.37	6.52%	89,739,410
Nov 24, 2025	69.60	70.55	64.90	68.88	68.88	-0.03%	46,898,140
Nov 21, 2025	70.29	70.99	67.41	68.90	68.90	-5.51%	46,214,140
Nov 20, 2025	75.08	75.49	70.70	72.92	72.92	0.87%	49,078,340
Nov 19, 2025	74.00	74.98	71.16	72.29	72.29	-2.78%	44,110,660
Nov 18, 2025	73.13	76.50	72.70	74.36	74.36	-0.08%	62,215,290
Nov 17, 2025	72.00	76.00	71.22	74.42	74.42	6.06%	75,711,920
Nov 14, 2025	72.87	73.33	69.79	70.17	70.17	-4.80%	62,536,350
Nov 13, 2025	67.00	73.71	66.67	73.71	73.71	10.00%	87,624,210
Nov 12, 2025	65.50	68.20	64.46	67.01	67.01	1.22%	34,768,030
Nov 11, 2025	67.02	68.00	65.88	66.20	66.20	-0.53%	23,003,160