SHE:002859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.75	42.79	41.70	42.41	42.41	-0.96%	5,758,309
Feb 26, 2026	42.60	43.00	41.38	42.82	42.82	-0.14%	8,609,200
Feb 25, 2026	44.20	45.80	42.50	42.88	42.88	-2.99%	12,757,800
Feb 24, 2026	42.70	44.66	42.70	44.20	44.20	7.99%	13,131,760
Feb 13, 2026	41.13	41.57	40.55	40.93	40.93	-0.53%	6,300,306
Feb 12, 2026	41.00	41.50	40.35	41.15	41.15	0.32%	7,277,559
Feb 11, 2026	39.95	42.66	39.40	41.02	41.02	2.65%	13,973,172
Feb 10, 2026	37.29	40.18	37.29	39.96	39.96	6.50%	11,647,435
Feb 9, 2026	37.21	37.70	36.36	37.52	37.52	3.11%	5,754,006
Feb 6, 2026	36.36	37.50	35.98	36.39	36.39	-0.84%	5,155,169
Feb 5, 2026	37.61	38.27	35.92	36.70	36.70	-3.14%	8,474,409
Feb 4, 2026	37.97	38.25	37.33	37.89	37.89	-1.15%	4,422,700
Feb 3, 2026	37.30	38.42	37.16	38.33	38.33	3.79%	5,499,125
Feb 2, 2026	38.20	38.58	36.80	36.93	36.93	-2.99%	5,361,864
Jan 30, 2026	36.93	38.58	36.88	38.07	38.07	1.63%	7,818,650
Jan 29, 2026	38.00	39.11	37.29	37.46	37.46	-1.21%	7,142,318
Jan 28, 2026	39.00	39.88	37.62	37.92	37.92	-2.89%	9,176,700
Jan 27, 2026	38.87	39.60	37.80	39.05	39.05	0.64%	8,820,613
Jan 26, 2026	38.16	39.14	38.16	38.80	38.80	0.94%	11,243,360
Jan 23, 2026	36.20	38.90	35.96	38.44	38.44	6.78%	17,158,000
Jan 22, 2026	35.11	36.28	34.30	36.00	36.00	2.56%	11,918,350
Jan 21, 2026	35.02	35.90	34.76	35.10	35.10	0.20%	9,339,273
Jan 20, 2026	34.32	35.43	34.11	35.03	35.03	2.43%	12,849,800
Jan 19, 2026	32.20	34.67	32.08	34.20	34.20	5.72%	14,283,360
Jan 16, 2026	30.21	32.55	30.09	32.35	32.35	7.19%	11,892,700
Jan 15, 2026	29.71	30.73	29.71	30.18	30.18	1.58%	4,933,678
Jan 14, 2026	29.88	30.22	29.26	29.71	29.71	-0.10%	5,465,234
Jan 13, 2026	31.03	31.03	29.60	29.74	29.74	-4.16%	4,607,300
Jan 12, 2026	29.60	31.26	29.40	31.03	31.03	4.83%	8,478,550
Jan 9, 2026	29.27	29.86	29.00	29.60	29.60	1.13%	4,133,120
Jan 8, 2026	29.20	29.57	28.85	29.27	29.27	0.17%	3,325,380
Jan 7, 2026	28.70	29.62	28.56	29.22	29.22	2.35%	5,337,087
Jan 6, 2026	29.20	29.35	28.48	28.55	28.55	-2.29%	4,268,856
Jan 5, 2026	27.65	29.26	27.65	29.22	29.22	5.87%	6,135,701
Dec 31, 2025	27.90	27.90	27.45	27.60	27.60	-0.54%	2,855,436
Dec 30, 2025	28.05	28.25	27.75	27.75	27.75	-1.07%	2,131,600
Dec 29, 2025	28.02	28.15	27.56	28.05	28.05	0.07%	3,036,569
Dec 26, 2025	28.15	28.45	27.86	28.03	28.03	-0.50%	3,018,500
Dec 25, 2025	28.64	28.64	27.82	28.17	28.17	-1.30%	4,889,640
Dec 24, 2025	28.42	28.83	28.21	28.54	28.54	0.14%	4,018,200
Dec 23, 2025	28.36	29.28	28.33	28.50	28.50	0.42%	4,158,535
Dec 22, 2025	28.48	29.08	28.30	28.38	28.38	-1.05%	4,572,000
Dec 19, 2025	30.36	30.52	28.41	28.68	28.68	-6.03%	10,020,200
Dec 18, 2025	28.84	31.34	28.83	30.52	30.52	6.16%	11,908,520
Dec 17, 2025	28.19	28.86	27.84	28.75	28.75	2.13%	2,007,460
Dec 16, 2025	28.76	28.80	28.02	28.15	28.15	-1.88%	1,718,100
Dec 15, 2025	28.83	28.94	28.51	28.69	28.69	-0.90%	1,789,600
Dec 12, 2025	28.83	29.20	28.63	28.95	28.95	0.10%	1,781,700
Dec 11, 2025	29.14	29.47	28.80	28.92	28.92	-0.65%	2,146,600
Dec 10, 2025	29.26	29.30	28.60	29.11	29.11	-0.07%	1,922,944