SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	40.35	41.09	39.59	40.00	40.00	-1.06%	4,230,321
Jan 28, 2026	40.85	41.10	40.08	40.43	40.43	-1.49%	3,451,897
Jan 27, 2026	40.63	41.34	40.00	41.04	41.04	1.08%	4,429,124
Jan 26, 2026	42.19	42.27	40.31	40.60	40.60	-4.11%	6,852,764
Jan 23, 2026	41.66	42.34	41.05	42.34	42.34	0.86%	4,763,021
Jan 22, 2026	42.05	42.43	41.82	41.98	41.98	0.07%	2,997,285
Jan 21, 2026	41.40	42.20	41.20	41.95	41.95	0.79%	4,184,531
Jan 20, 2026	41.76	42.05	41.31	41.62	41.62	-0.22%	4,881,300
Jan 19, 2026	41.83	42.17	41.42	41.71	41.71	-0.64%	4,540,918
Jan 16, 2026	42.12	42.50	41.42	41.98	41.98	-0.17%	5,117,661
Jan 15, 2026	41.89	42.59	41.67	42.05	42.05	0.12%	5,938,843
Jan 14, 2026	42.13	43.25	41.35	42.00	42.00	-0.31%	9,063,395
Jan 13, 2026	42.51	42.60	41.73	42.13	42.13	-0.89%	7,505,415
Jan 12, 2026	40.85	42.51	40.71	42.51	42.51	5.09%	9,762,589
Jan 9, 2026	40.28	40.50	39.94	40.45	40.45	0.57%	5,042,468
Jan 8, 2026	40.01	40.50	39.88	40.22	40.22	0.40%	4,940,303
Jan 7, 2026	40.66	40.66	40.00	40.06	40.06	-1.45%	4,696,152
Jan 6, 2026	40.32	40.89	40.12	40.65	40.65	0.79%	6,592,676
Jan 5, 2026	39.63	40.35	39.30	40.33	40.33	1.77%	7,575,229
Dec 31, 2025	40.00	40.39	39.23	39.63	39.63	2.09%	7,422,507
Dec 30, 2025	38.68	39.25	38.68	38.82	38.82	-0.13%	2,554,850
Dec 29, 2025	38.87	39.08	38.65	38.87	38.87	-0.28%	2,869,625
Dec 26, 2025	39.00	39.15	38.66	38.98	38.98	-	3,080,061
Dec 25, 2025	38.87	39.06	38.61	38.98	38.98	0.28%	3,225,982
Dec 24, 2025	38.21	38.90	38.09	38.87	38.87	2.05%	3,403,040
Dec 23, 2025	38.31	38.49	37.59	38.09	38.09	-0.70%	2,875,430
Dec 22, 2025	37.87	39.02	37.81	38.36	38.36	1.70%	4,889,218
Dec 19, 2025	37.72	38.10	37.57	37.72	37.72	0.16%	3,013,948
Dec 18, 2025	37.20	37.85	37.15	37.66	37.66	0.80%	3,281,759
Dec 17, 2025	37.60	37.76	36.82	37.36	37.36	-0.69%	5,305,173
Dec 16, 2025	37.80	37.89	37.26	37.62	37.62	-0.29%	2,711,732
Dec 15, 2025	37.85	38.18	37.61	37.73	37.73	-0.89%	2,542,436
Dec 12, 2025	37.30	38.24	37.26	38.07	38.07	1.79%	3,455,863
Dec 11, 2025	37.95	38.15	37.40	37.40	37.40	-1.53%	2,795,037
Dec 10, 2025	37.91	38.23	37.42	37.98	37.98	0.18%	3,033,722
Dec 9, 2025	38.35	38.60	37.81	37.91	37.91	-1.66%	3,765,389
Dec 8, 2025	38.79	38.96	38.51	38.55	38.55	-0.44%	3,730,907
Dec 5, 2025	38.41	38.86	38.12	38.72	38.72	0.89%	2,417,676
Dec 4, 2025	38.49	38.58	37.96	38.38	38.38	-0.31%	2,093,952
Dec 3, 2025	38.98	39.19	38.30	38.50	38.50	-1.23%	2,386,591
Dec 2, 2025	39.40	39.59	38.84	38.98	38.98	-1.02%	2,814,000
Dec 1, 2025	38.50	39.66	38.30	39.38	39.38	2.61%	5,210,324
Nov 28, 2025	38.01	38.49	37.91	38.38	38.38	1.00%	2,591,085
Nov 27, 2025	38.05	38.51	37.95	38.00	38.00	-0.08%	2,636,220
Nov 26, 2025	37.87	38.55	37.78	38.03	38.03	0.42%	3,038,798
Nov 25, 2025	38.06	38.60	37.87	37.87	37.87	0.58%	4,307,005
Nov 24, 2025	37.68	37.99	37.26	37.65	37.65	0.35%	4,138,684
Nov 21, 2025	38.15	38.78	37.40	37.52	37.52	-2.29%	3,891,915
Nov 20, 2025	38.92	39.09	38.34	38.40	38.40	-0.62%	2,394,210
Nov 19, 2025	39.25	39.45	38.44	38.64	38.64	-1.55%	3,657,755