SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	39.30	39.49	38.91	39.25	39.25	-0.05%	3,593,714
Nov 17, 2025	39.80	39.92	39.17	39.27	39.27	-1.55%	4,980,906
Nov 14, 2025	40.10	40.43	39.88	39.89	39.89	-1.07%	2,883,729
Nov 13, 2025	40.01	40.33	39.75	40.32	40.32	0.70%	3,307,764
Nov 12, 2025	40.61	40.77	39.93	40.04	40.04	-1.38%	3,572,271
Nov 11, 2025	41.09	41.27	40.45	40.60	40.60	-0.93%	3,302,458
Nov 10, 2025	41.31	41.57	40.41	40.98	40.98	-0.49%	4,054,312
Nov 7, 2025	41.19	41.55	40.79	41.18	41.18	-0.07%	3,868,914
Nov 6, 2025	41.14	41.47	40.78	41.21	41.21	0.44%	3,409,820
Nov 5, 2025	40.84	41.26	40.36	41.03	41.03	-0.41%	4,034,433
Nov 4, 2025	42.05	42.28	40.92	41.20	41.20	-2.21%	4,903,838
Nov 3, 2025	41.66	42.87	41.50	42.13	42.13	0.98%	6,847,277
Oct 31, 2025	42.20	42.44	41.68	41.72	41.72	-1.21%	5,587,145
Oct 30, 2025	43.04	43.35	42.16	42.23	42.23	-2.63%	6,843,847
Oct 29, 2025	43.30	43.59	42.80	43.37	43.37	0.16%	5,986,959
Oct 28, 2025	43.42	44.86	43.10	43.30	43.30	-0.71%	9,839,343
Oct 27, 2025	41.68	43.80	41.40	43.61	43.61	4.66%	14,765,130