SHE:002870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	40.29	40.85	39.52	40.38	40.38	0.32%	5,199,158
Jan 22, 2026	39.51	41.16	39.51	40.25	40.25	1.56%	6,132,300
Jan 21, 2026	39.10	39.91	38.90	39.63	39.63	0.58%	4,100,200
Jan 20, 2026	39.47	40.34	38.87	39.40	39.40	-0.33%	5,058,800
Jan 19, 2026	39.53	39.95	39.00	39.53	39.53	-0.50%	6,333,600
Jan 16, 2026	37.56	40.10	37.56	39.73	39.73	5.58%	8,626,600
Jan 15, 2026	38.18	38.65	37.43	37.63	37.63	-1.44%	3,686,700
Jan 14, 2026	37.22	39.50	37.05	38.18	38.18	2.28%	7,531,700
Jan 13, 2026	38.43	38.65	37.18	37.33	37.33	-2.66%	5,187,700
Jan 12, 2026	38.75	38.88	37.55	38.35	38.35	-0.54%	4,678,193
Jan 9, 2026	38.10	38.78	37.60	38.56	38.56	1.02%	5,700,100
Jan 8, 2026	38.79	38.85	38.05	38.17	38.17	-0.57%	3,618,200
Jan 7, 2026	38.88	39.00	38.18	38.39	38.39	-1.56%	3,905,700
Jan 6, 2026	38.88	39.80	38.04	39.00	39.00	0.85%	6,515,593
Jan 5, 2026	39.33	39.38	38.35	38.67	38.67	-1.65%	4,762,000
Dec 31, 2025	40.92	41.06	39.25	39.32	39.32	-3.18%	6,614,286
Dec 30, 2025	40.83	42.45	40.61	40.61	40.61	1.02%	11,785,500
Dec 29, 2025	40.35	43.68	39.70	40.20	40.20	1.23%	17,553,400
Dec 26, 2025	39.44	41.45	39.06	39.71	39.71	0.05%	14,194,580
Dec 25, 2025	36.08	39.69	36.03	39.69	39.69	10.01%	12,055,300
Dec 24, 2025	35.48	36.09	35.48	36.08	36.08	1.69%	1,901,445
Dec 23, 2025	35.72	36.20	35.30	35.48	35.48	-0.70%	2,077,300
Dec 22, 2025	36.43	36.43	35.67	35.73	35.73	-2.11%	3,250,000
Dec 19, 2025	35.46	36.50	35.10	36.50	36.50	3.69%	2,790,400
Dec 18, 2025	35.03	35.88	34.95	35.20	35.20	-0.17%	1,681,100
Dec 17, 2025	34.90	35.49	34.28	35.26	35.26	0.34%	2,480,140
Dec 16, 2025	35.90	36.03	35.03	35.14	35.14	-2.12%	1,814,100
Dec 15, 2025	35.73	36.20	35.41	35.90	35.90	0.22%	2,158,740
Dec 12, 2025	36.69	36.82	35.71	35.82	35.82	-2.45%	3,073,500
Dec 11, 2025	38.10	38.10	36.65	36.72	36.72	-3.62%	3,873,900
Dec 10, 2025	38.40	38.71	37.39	38.10	38.10	-1.52%	5,032,600
Dec 9, 2025	36.17	39.28	35.96	38.69	38.69	6.97%	9,748,441
Dec 8, 2025	35.42	36.57	34.94	36.17	36.17	2.15%	3,791,500
Dec 5, 2025	34.88	35.42	34.45	35.41	35.41	1.58%	1,601,200
Dec 4, 2025	35.30	35.77	34.70	34.86	34.86	-0.97%	1,556,370
Dec 3, 2025	35.45	35.77	35.11	35.20	35.20	-0.54%	1,689,106
Dec 2, 2025	35.20	36.18	34.98	35.39	35.39	0.45%	3,187,700
Dec 1, 2025	35.44	35.57	35.10	35.23	35.23	-0.56%	1,658,900
Nov 28, 2025	35.41	35.99	35.01	35.43	35.43	0.06%	1,965,000
Nov 27, 2025	34.98	35.86	34.67	35.41	35.41	1.17%	2,386,400
Nov 26, 2025	34.84	35.34	34.59	35.00	35.00	0.57%	2,317,500
Nov 25, 2025	34.54	35.16	34.52	34.80	34.80	0.81%	1,878,400
Nov 24, 2025	34.39	34.65	34.01	34.52	34.52	0.82%	1,741,200
Nov 21, 2025	34.00	35.18	33.90	34.24	34.24	-0.20%	3,660,420
Nov 20, 2025	34.70	34.95	34.02	34.31	34.31	-1.07%	1,793,900
Nov 19, 2025	35.34	35.39	34.47	34.68	34.68	-1.84%	2,745,800
Nov 18, 2025	35.10	35.68	34.90	35.33	35.33	0.43%	2,547,400
Nov 17, 2025	35.50	35.52	35.00	35.18	35.18	-1.40%	2,325,495
Nov 14, 2025	35.10	36.15	35.01	35.68	35.68	0.96%	2,893,700
Nov 13, 2025	35.52	35.63	35.24	35.34	35.34	-0.45%	2,023,600