SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	87.00	95.72	85.91	92.00	92.00	5.72%	28,849,520
Mar 5, 2026	85.66	88.88	84.66	87.02	87.02	4.12%	15,636,010
Mar 4, 2026	81.63	87.80	81.34	83.58	83.58	0.67%	16,023,776
Mar 3, 2026	90.75	93.18	82.76	83.02	83.02	-8.06%	22,135,270
Mar 2, 2026	91.80	94.88	89.09	90.30	90.30	-2.84%	28,088,960
Feb 27, 2026	87.62	92.94	86.84	92.94	92.94	10.00%	28,201,000
Feb 26, 2026	86.33	86.60	84.01	84.49	84.49	-1.95%	12,914,340
Feb 25, 2026	87.18	88.00	84.57	86.17	86.17	-	15,398,420
Feb 24, 2026	90.43	91.28	85.08	86.17	86.17	-3.71%	13,406,500
Feb 13, 2026	92.99	93.89	89.43	89.49	89.49	-4.49%	15,359,780
Feb 12, 2026	94.07	98.01	93.01	93.70	93.70	-2.90%	16,205,470
Feb 11, 2026	97.01	101.80	95.41	96.50	96.50	-1.84%	17,570,475
Feb 10, 2026	96.90	100.50	93.00	98.31	98.31	1.19%	24,673,490
Feb 9, 2026	103.70	104.70	96.60	97.15	97.15	-0.70%	33,130,740
Feb 6, 2026	92.57	102.57	92.57	97.83	97.83	-4.89%	34,912,030
Feb 5, 2026	103.01	105.70	102.86	102.86	102.86	-10.00%	11,331,890
Feb 4, 2026	114.42	116.68	106.59	114.29	114.29	3.69%	41,267,840
Feb 3, 2026	107.57	110.22	103.99	110.22	110.22	10.00%	31,924,040
Feb 2, 2026	104.80	106.83	99.88	100.20	100.20	-0.61%	24,939,229
Jan 30, 2026	103.99	106.30	95.12	100.82	100.82	-4.01%	29,671,120
Jan 29, 2026	96.93	108.57	96.69	105.03	105.03	6.41%	38,027,630
Jan 28, 2026	104.00	104.00	97.63	98.70	98.70	-5.21%	29,413,150
Jan 27, 2026	105.48	108.97	96.66	104.12	104.12	-3.05%	47,648,460
Jan 26, 2026	109.38	109.38	105.00	107.40	107.40	8.00%	43,940,160
Jan 23, 2026	98.57	99.44	95.82	99.44	99.44	10.00%	4,588,917
Jan 22, 2026	82.08	90.40	82.08	90.40	90.40	10.00%	24,380,764
Jan 21, 2026	85.60	88.02	81.50	82.18	82.18	-2.46%	25,497,110
Jan 20, 2026	89.90	90.36	81.72	84.25	84.25	-7.21%	38,208,490
Jan 19, 2026	86.40	96.20	86.00	90.80	90.80	1.23%	33,478,590
Jan 16, 2026	82.10	90.83	81.20	89.70	89.70	8.57%	36,420,820
Jan 15, 2026	81.90	89.00	80.15	82.62	82.62	0.33%	33,926,410
Jan 14, 2026	82.00	87.60	78.22	82.35	82.35	2.82%	48,668,320
Jan 13, 2026	68.50	80.09	68.45	80.09	80.09	10.00%	55,371,870
Jan 12, 2026	71.79	75.77	70.67	72.81	72.81	3.04%	46,704,520
Jan 9, 2026	69.99	75.38	67.80	70.66	70.66	3.11%	65,859,799
Jan 8, 2026	61.58	68.53	60.67	68.53	68.53	10.00%	35,710,417
Jan 7, 2026	57.00	63.77	56.30	62.30	62.30	7.47%	54,897,940
Jan 6, 2026	53.39	57.97	52.63	57.97	57.97	10.00%	35,682,910
Jan 5, 2026	54.62	55.01	52.46	52.70	52.70	-3.50%	29,208,600
Dec 31, 2025	54.95	56.56	53.00	54.61	54.61	1.83%	35,821,040
Dec 30, 2025	56.32	57.40	52.90	53.63	53.63	-7.53%	46,209,210
Dec 29, 2025	56.44	60.36	55.50	58.00	58.00	5.70%	63,543,955
Dec 26, 2025	50.70	54.87	50.68	54.87	54.87	10.00%	25,421,140
Dec 25, 2025	49.49	51.79	49.39	49.88	49.88	1.78%	44,498,520
Dec 24, 2025	42.78	49.01	42.50	49.01	49.01	10.01%	37,030,750
Dec 23, 2025	49.51	50.00	44.55	44.55	44.55	-10.00%	36,585,110
Dec 22, 2025	47.50	51.88	47.31	49.50	49.50	3.02%	42,773,890
Dec 19, 2025	46.40	49.00	46.40	48.05	48.05	0.86%	34,752,489
Dec 18, 2025	45.09	47.64	44.05	47.64	47.64	10.00%	36,196,910
Dec 17, 2025	40.35	43.31	40.35	43.31	43.31	10.01%	24,196,640