SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.50	37.78	36.63	36.68	36.68	-2.63%	4,362,900
Feb 26, 2026	37.59	38.21	37.30	37.67	37.67	0.16%	4,453,100
Feb 25, 2026	37.85	38.18	37.43	37.61	37.61	-0.66%	3,670,200
Feb 24, 2026	37.98	38.03	37.23	37.86	37.86	0.88%	4,905,832
Feb 13, 2026	36.91	38.82	36.46	37.53	37.53	3.22%	9,269,708
Feb 12, 2026	35.90	36.98	35.68	36.36	36.36	1.34%	6,248,000
Feb 11, 2026	37.01	37.20	35.87	35.88	35.88	-3.86%	7,040,970
Feb 10, 2026	36.45	38.64	36.24	37.32	37.32	1.66%	10,233,430
Feb 9, 2026	36.50	37.45	36.21	36.71	36.71	-1.45%	11,781,961
Feb 6, 2026	40.11	40.11	37.18	37.25	37.25	2.17%	19,515,709
Feb 5, 2026	35.41	36.90	35.23	36.46	36.46	3.05%	7,410,290
Feb 4, 2026	35.13	35.38	34.58	35.38	35.38	0.08%	2,644,300
Feb 3, 2026	35.50	36.00	34.96	35.35	35.35	0.28%	2,855,768
Feb 2, 2026	36.02	36.41	35.16	35.25	35.25	-2.22%	3,956,944
Jan 30, 2026	34.63	36.80	34.60	36.05	36.05	4.10%	7,268,880
Jan 29, 2026	34.77	35.26	34.11	34.63	34.63	-0.46%	3,492,550
Jan 28, 2026	35.69	36.05	34.70	34.79	34.79	-3.50%	4,968,845
Jan 27, 2026	36.92	37.00	35.39	36.05	36.05	-2.86%	5,812,748
Jan 26, 2026	36.99	37.75	36.72	37.11	37.11	-	6,230,638
Jan 23, 2026	37.08	37.97	36.88	37.11	37.11	-0.51%	5,037,367
Jan 22, 2026	36.03	37.76	35.86	37.30	37.30	3.32%	8,061,046
Jan 21, 2026	35.90	36.26	35.62	36.10	36.10	-0.28%	4,164,115
Jan 20, 2026	37.20	37.43	35.90	36.20	36.20	-3.65%	6,651,429
Jan 19, 2026	36.50	38.95	36.22	37.57	37.57	2.65%	8,989,938
Jan 16, 2026	35.56	37.22	34.88	36.60	36.60	1.86%	8,271,075
Jan 15, 2026	36.02	37.44	35.19	35.93	35.93	-0.25%	10,013,400
Jan 14, 2026	35.11	36.66	34.73	36.02	36.02	2.62%	14,225,040
Jan 13, 2026	34.18	36.19	34.00	35.10	35.10	2.60%	13,867,350
Jan 12, 2026	34.41	34.72	33.98	34.21	34.21	-0.47%	6,025,014
Jan 9, 2026	34.30	34.97	33.86	34.37	34.37	0.15%	8,217,723
Jan 8, 2026	36.05	36.86	34.19	34.32	34.32	-1.58%	14,900,930
Jan 7, 2026	31.70	34.87	31.68	34.87	34.87	10.00%	10,563,302
Jan 6, 2026	31.60	31.88	31.53	31.70	31.70	0.13%	2,994,300
Jan 5, 2026	30.96	31.66	30.85	31.66	31.66	2.66%	3,033,699
Dec 31, 2025	30.95	31.06	30.55	30.84	30.84	-0.32%	1,680,524
Dec 30, 2025	30.91	31.13	30.47	30.94	30.94	0.13%	2,505,099
Dec 29, 2025	31.58	31.66	30.88	30.90	30.90	-2.40%	3,741,300
Dec 26, 2025	31.89	32.06	31.55	31.66	31.66	-0.72%	2,419,300
Dec 25, 2025	31.78	31.98	31.50	31.89	31.89	0.31%	2,491,700
Dec 24, 2025	31.50	31.88	31.40	31.79	31.79	0.51%	1,883,300
Dec 23, 2025	31.89	32.19	31.48	31.63	31.63	-0.97%	2,608,059
Dec 22, 2025	32.20	32.30	31.84	31.94	31.94	-0.78%	2,624,700
Dec 19, 2025	31.97	32.29	31.67	32.19	32.19	1.10%	3,262,300
Dec 18, 2025	31.39	32.14	31.25	31.84	31.84	0.92%	3,096,400
Dec 17, 2025	31.30	31.61	30.83	31.55	31.55	0.80%	3,099,962
Dec 16, 2025	31.93	31.95	30.88	31.30	31.30	-2.03%	3,656,600
Dec 15, 2025	31.78	32.14	31.50	31.95	31.95	-0.16%	3,052,699
Dec 12, 2025	32.50	32.64	31.87	32.00	32.00	-2.20%	4,519,175
Dec 11, 2025	33.79	33.80	32.60	32.72	32.72	-3.25%	5,330,000
Dec 10, 2025	33.52	33.82	33.15	33.82	33.82	0.83%	3,904,200