SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	34.34	34.69	33.51	33.74	33.74	-1.55%	3,116,800
Mar 18, 2026	33.32	34.27	33.10	34.27	34.27	2.79%	2,877,000
Mar 17, 2026	33.89	33.98	33.34	33.34	33.34	-1.51%	2,143,837
Mar 16, 2026	33.37	34.09	33.35	33.85	33.85	1.32%	2,454,021
Mar 13, 2026	33.20	33.93	32.93	33.41	33.41	0.33%	2,576,151
Mar 12, 2026	34.00	34.00	33.26	33.30	33.30	-1.91%	2,434,914
Mar 11, 2026	34.39	34.55	33.88	33.95	33.95	-1.28%	2,263,213
Mar 10, 2026	34.20	34.60	33.95	34.39	34.39	1.51%	2,315,293
Mar 9, 2026	34.00	34.09	33.31	33.88	33.88	-0.96%	2,589,092
Mar 6, 2026	33.53	34.31	33.33	34.21	34.21	1.51%	2,519,807
Mar 5, 2026	33.79	34.03	33.42	33.70	33.70	0.63%	2,562,300
Mar 4, 2026	33.50	33.96	33.10	33.49	33.49	-0.30%	3,193,600
Mar 3, 2026	35.17	35.49	33.50	33.59	33.59	-4.63%	4,605,099
Mar 2, 2026	36.00	36.28	34.89	35.22	35.22	-3.98%	5,628,927
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