SHE:002870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.71	38.47	37.64	38.09	38.09	0.77%	1,628,800
Mar 5, 2026	37.50	38.28	37.05	37.80	37.80	2.08%	2,729,200
Mar 4, 2026	35.70	37.30	35.66	37.03	37.03	3.21%	3,966,600
Mar 3, 2026	37.88	38.20	35.85	35.88	35.88	-5.35%	4,488,570
Mar 2, 2026	38.87	39.18	37.32	37.91	37.91	-3.73%	5,140,800
Feb 27, 2026	38.75	39.55	38.56	39.38	39.38	1.21%	3,736,970
Feb 26, 2026	38.98	39.44	38.70	38.91	38.91	0.08%	2,454,570
Feb 25, 2026	39.60	39.68	38.67	38.88	38.88	-2.07%	4,242,070
Feb 24, 2026	40.17	40.25	39.11	39.70	39.70	-0.30%	2,874,870
Feb 13, 2026	38.60	40.62	38.18	39.82	39.82	3.19%	5,666,400
Feb 12, 2026	38.77	39.88	38.52	38.59	38.59	-0.98%	3,256,400
Feb 11, 2026	39.42	39.95	38.91	38.97	38.97	-1.62%	2,518,200
Feb 10, 2026	39.99	40.18	39.42	39.61	39.61	-0.23%	3,340,448
Feb 9, 2026	40.20	40.20	39.26	39.70	39.70	0.13%	3,037,800
Feb 6, 2026	39.76	40.44	39.21	39.65	39.65	-0.50%	3,074,058
Feb 5, 2026	40.55	41.55	39.71	39.85	39.85	-2.21%	4,249,000
Feb 4, 2026	40.52	40.98	40.05	40.75	40.75	0.57%	4,314,500
Feb 3, 2026	40.17	40.76	39.90	40.52	40.52	0.65%	4,384,700
Feb 2, 2026	38.53	41.18	38.52	40.26	40.26	3.76%	7,975,942
Jan 30, 2026	38.24	39.14	37.62	38.80	38.80	0.75%	3,221,570
Jan 29, 2026	39.28	39.76	38.02	38.51	38.51	-2.11%	4,008,300
Jan 28, 2026	39.66	39.91	38.70	39.34	39.34	-0.83%	3,586,300
Jan 27, 2026	39.32	40.46	38.66	39.67	39.67	0.56%	4,299,700
Jan 26, 2026	40.30	40.61	38.78	39.45	39.45	-2.30%	5,524,400
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