SHE:002879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.30	23.26	22.00	23.08	23.08	2.58%	22,340,420
Jan 22, 2026	21.99	22.90	21.29	22.50	22.50	3.26%	22,246,370
Jan 21, 2026	21.69	22.51	20.96	21.79	21.79	-0.50%	17,821,320
Jan 20, 2026	22.56	22.78	21.64	21.90	21.90	-4.74%	22,962,600
Jan 19, 2026	20.80	23.35	20.58	22.99	22.99	7.83%	31,005,600
Jan 16, 2026	22.83	23.71	21.01	21.32	21.32	-2.78%	35,239,900
Jan 15, 2026	20.71	22.74	20.29	21.93	21.93	5.64%	41,558,940
Jan 14, 2026	20.76	20.76	20.75	20.76	20.76	10.02%	14,488,740
Jan 13, 2026	19.43	19.43	18.59	18.87	18.87	-2.78%	10,325,440
Jan 12, 2026	19.47	19.98	19.26	19.41	19.41	1.46%	13,723,310
Jan 9, 2026	19.38	19.50	18.90	19.13	19.13	-0.88%	10,427,860
Jan 8, 2026	18.71	19.51	18.62	19.30	19.30	3.15%	13,859,216
Jan 7, 2026	18.50	18.84	18.37	18.71	18.71	0.75%	8,386,160
Jan 6, 2026	18.63	18.65	18.23	18.57	18.57	-0.32%	8,700,640
Jan 5, 2026	18.73	18.97	18.52	18.63	18.63	0.32%	7,394,040
Dec 31, 2025	18.67	18.99	18.35	18.57	18.57	-1.69%	7,154,240
Dec 30, 2025	18.31	19.10	18.01	18.89	18.89	1.94%	11,260,720
Dec 29, 2025	18.69	18.88	18.44	18.53	18.53	-0.91%	9,156,720
Dec 26, 2025	18.99	19.25	18.56	18.70	18.70	-1.79%	12,498,640
Dec 25, 2025	18.93	19.29	18.60	19.04	19.04	-1.86%	16,633,520
Dec 24, 2025	18.24	19.80	18.19	19.40	19.40	4.70%	27,723,680
Dec 23, 2025	17.62	19.35	17.23	18.53	18.53	5.34%	25,560,770
Dec 22, 2025	17.90	18.08	17.52	17.59	17.59	-1.35%	6,953,100
Dec 19, 2025	18.00	18.15	17.69	17.83	17.83	1.77%	10,405,500
Dec 18, 2025	17.58	18.18	17.33	17.52	17.52	-1.07%	10,278,361
Dec 17, 2025	17.76	18.15	17.32	17.71	17.71	-2.96%	12,610,400
Dec 16, 2025	17.89	18.58	17.39	18.25	18.25	2.41%	19,040,580
Dec 15, 2025	17.53	18.44	17.31	17.82	17.82	1.37%	15,392,790
Dec 12, 2025	16.87	17.81	16.87	17.58	17.58	2.09%	16,666,390
Dec 11, 2025	16.52	18.01	16.45	17.22	17.22	5.19%	15,425,080
Dec 10, 2025	16.47	16.55	16.27	16.37	16.37	-1.03%	1,860,000
Dec 9, 2025	16.50	16.65	16.40	16.54	16.54	-0.06%	1,803,500
Dec 8, 2025	16.60	16.68	16.45	16.55	16.55	0.61%	2,233,518
Dec 5, 2025	16.18	16.46	16.01	16.45	16.45	1.73%	2,345,660
Dec 4, 2025	16.07	16.26	15.91	16.17	16.17	0.19%	1,903,300
Dec 3, 2025	16.26	16.50	16.07	16.14	16.14	-0.68%	2,314,300
Dec 2, 2025	16.24	16.36	16.01	16.25	16.25	0.06%	2,040,200
Dec 1, 2025	16.14	16.50	16.14	16.24	16.24	0.74%	3,103,700
Nov 28, 2025	15.95	16.14	15.82	16.12	16.12	1.07%	1,625,000
Nov 27, 2025	15.79	16.13	15.73	15.95	15.95	1.46%	2,492,520
Nov 26, 2025	16.04	16.15	15.68	15.72	15.72	-2.00%	2,651,200
Nov 25, 2025	16.00	16.28	15.86	16.04	16.04	0.88%	2,192,300
Nov 24, 2025	15.76	16.00	15.55	15.90	15.90	2.58%	2,981,300
Nov 21, 2025	16.53	16.66	15.43	15.50	15.50	-6.96%	5,523,420
Nov 20, 2025	17.03	17.07	16.63	16.66	16.66	-0.60%	2,145,800
Nov 19, 2025	17.23	17.45	16.73	16.76	16.76	-3.01%	2,706,200
Nov 18, 2025	17.59	17.69	17.20	17.28	17.28	-2.37%	2,620,200
Nov 17, 2025	17.80	17.90	17.55	17.70	17.70	-1.34%	3,060,640
Nov 14, 2025	17.66	18.26	17.46	17.94	17.94	0.96%	4,934,600
Nov 13, 2025	17.84	18.04	17.54	17.77	17.77	-0.17%	3,227,100