SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	109.01	109.01	100.88	102.70	-	0.59%	13,050,965
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
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