SHE:002859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	29.18	29.35	29.01	29.13	29.13	-0.24%	1,565,889
Dec 8, 2025	28.99	29.62	28.80	29.20	29.20	1.74%	3,547,192
Dec 5, 2025	28.64	28.86	28.25	28.70	28.70	-0.03%	2,845,585
Dec 4, 2025	28.67	28.82	28.12	28.71	28.71	0.14%	1,894,000
Dec 3, 2025	28.95	29.05	28.56	28.67	28.67	-0.83%	1,914,620
Dec 2, 2025	29.14	29.37	28.89	28.91	28.91	-0.76%	2,243,500
Dec 1, 2025	29.30	29.54	28.92	29.13	29.13	-0.51%	3,305,300
Nov 28, 2025	29.00	29.50	29.00	29.28	29.28	0.03%	2,115,227
Nov 27, 2025	28.37	29.93	28.37	29.27	29.27	2.70%	4,844,740
Nov 26, 2025	28.60	29.07	28.31	28.50	28.50	-1.04%	2,671,935
Nov 25, 2025	28.91	29.38	28.80	28.80	28.80	0.03%	2,667,700
Nov 24, 2025	28.85	29.19	28.45	28.79	28.79	-0.21%	2,719,700
Nov 21, 2025	29.07	29.65	28.85	28.85	28.85	-1.47%	4,148,400
Nov 20, 2025	29.97	30.18	29.10	29.28	29.28	-3.97%	6,414,885