SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	34.63	35.36	34.58	35.35	-	-	2,523,600
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
Dec 9, 2025	34.20	34.44	33.49	33.54	33.54	-2.56%	5,428,175
Dec 8, 2025	35.03	35.28	34.03	34.42	34.42	-1.38%	7,322,493
Dec 5, 2025	35.60	35.60	34.00	34.90	34.90	-2.02%	7,423,926
Dec 4, 2025	36.16	36.50	35.32	35.62	35.62	-3.23%	9,784,159
Dec 3, 2025	34.80	37.45	34.66	36.81	36.81	6.54%	15,614,483
Dec 2, 2025	34.95	35.20	34.38	34.55	34.55	-1.76%	5,818,128
Dec 1, 2025	34.35	35.63	34.35	35.17	35.17	1.53%	8,330,057
Nov 28, 2025	35.50	35.50	34.32	34.64	34.64	-4.73%	10,278,030
Nov 27, 2025	35.01	37.80	34.50	36.36	36.36	3.44%	14,747,710
Nov 26, 2025	35.01	36.50	34.90	35.15	35.15	2.00%	15,159,519
Nov 25, 2025	33.20	34.92	33.02	34.46	34.46	4.55%	12,557,562