SHE:002851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	123.20	127.55	119.79	119.79	-	-4.75%	9,942,814
Mar 11, 2026	129.17	132.39	125.58	125.76	125.76	-2.72%	16,183,730
Mar 10, 2026	123.20	130.00	123.20	129.27	129.27	7.11%	18,128,940
Mar 9, 2026	122.68	123.20	115.57	120.69	120.69	-5.98%	19,828,060
Mar 6, 2026	128.71	132.34	126.16	128.36	128.36	-0.18%	15,958,830
Mar 5, 2026	131.00	133.93	126.57	128.59	128.59	-0.09%	18,974,530
Mar 4, 2026	123.04	132.15	123.03	128.70	128.70	1.37%	20,233,030
Mar 3, 2026	131.81	136.80	125.40	126.96	126.96	-4.01%	21,400,110
Mar 2, 2026	122.89	134.87	121.66	132.26	132.26	6.11%	29,843,630
Feb 27, 2026	127.39	133.12	122.08	124.64	124.64	-0.73%	29,017,140
Feb 26, 2026	120.70	127.35	116.59	125.56	125.56	6.11%	21,165,335
Feb 25, 2026	119.01	119.63	115.15	118.33	118.33	-0.49%	12,976,980
Feb 24, 2026	121.00	124.85	117.57	118.91	118.91	-0.13%	15,713,310
Feb 13, 2026	119.93	123.48	118.56	119.06	119.06	-2.25%	13,620,458
Feb 12, 2026	117.50	123.85	116.00	121.80	121.80	6.91%	24,088,136
Feb 11, 2026	117.90	119.09	113.60	113.93	113.93	-3.38%	14,255,886
Feb 10, 2026	119.25	119.59	115.83	117.91	117.91	-0.83%	10,510,132
Feb 9, 2026	119.49	119.98	115.55	118.90	118.90	3.24%	14,536,230
Feb 6, 2026	117.40	119.05	114.12	115.17	115.17	-2.07%	12,611,170
Feb 5, 2026	120.51	122.39	115.70	117.60	117.60	-3.99%	15,323,510
Feb 4, 2026	123.00	124.70	120.35	122.49	122.49	-0.82%	13,034,159
Feb 3, 2026	123.30	124.36	117.10	123.50	123.50	2.07%	19,326,920
Feb 2, 2026	127.00	129.80	120.50	120.99	120.99	-4.87%	17,824,230
Jan 30, 2026	128.52	130.80	122.21	127.18	127.18	-1.28%	25,317,500
Jan 29, 2026	135.10	138.00	128.70	128.83	128.83	-7.44%	34,268,570
Jan 28, 2026	128.39	140.39	128.39	139.18	139.18	7.67%	24,005,770
Jan 27, 2026	126.42	130.41	122.30	129.26	129.26	2.18%	20,727,753
Jan 26, 2026	119.86	128.88	119.81	126.50	126.50	4.87%	23,571,081
Jan 23, 2026	113.81	120.68	113.51	120.62	120.62	5.75%	22,654,490
Jan 22, 2026	115.56	118.42	113.00	114.06	114.06	0.18%	19,511,040
Jan 21, 2026	103.25	113.85	102.90	113.85	113.85	10.00%	24,451,072
Jan 20, 2026	106.00	107.18	100.65	103.50	103.50	-2.82%	24,506,873
Jan 19, 2026	98.50	107.98	98.31	106.50	106.50	8.50%	33,821,863
Jan 16, 2026	98.80	100.45	97.27	98.16	98.16	0.14%	20,071,633
Jan 15, 2026	95.71	101.07	95.50	98.02	98.02	-0.70%	22,222,041
Jan 14, 2026	96.14	98.88	90.51	98.71	98.71	1.64%	40,616,390
Jan 13, 2026	98.96	104.58	96.20	97.12	97.12	-2.35%	22,055,760
Jan 12, 2026	101.00	103.00	97.57	99.46	99.46	-1.34%	19,261,660
Jan 9, 2026	97.52	103.96	95.80	100.81	100.81	3.39%	21,405,600
Jan 8, 2026	99.55	100.98	96.50	97.50	97.50	-2.09%	17,557,726
Jan 7, 2026	92.00	100.00	91.38	99.58	99.58	7.92%	30,530,012
Jan 6, 2026	90.54	97.22	90.51	92.27	92.27	1.36%	22,234,560
Jan 5, 2026	91.51	91.80	88.80	91.03	91.03	1.07%	17,245,210
Dec 31, 2025	89.50	92.16	89.18	90.07	90.07	0.91%	16,638,390
Dec 30, 2025	87.19	90.41	87.19	89.26	89.26	1.28%	18,057,630
Dec 29, 2025	87.65	89.74	87.31	88.13	88.13	0.18%	16,285,220
Dec 26, 2025	91.06	91.88	86.78	87.97	87.97	-4.87%	28,658,130
Dec 25, 2025	93.35	95.79	91.24	92.47	92.47	-1.93%	29,917,530
Dec 24, 2025	89.88	94.29	88.68	94.29	94.29	10.00%	20,013,010
Dec 23, 2025	85.91	86.50	84.24	85.72	85.72	-0.67%	16,915,190