SHE:002879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.70	23.64	22.67	23.27	23.27	1.75%	7,735,600
Mar 5, 2026	22.68	23.16	22.66	22.87	22.87	2.56%	7,578,600
Mar 4, 2026	21.67	22.74	21.49	22.30	22.30	2.01%	7,693,400
Mar 3, 2026	22.84	23.15	21.85	21.86	21.86	-4.12%	11,147,420
Mar 2, 2026	22.95	23.76	22.76	22.80	22.80	-2.65%	9,990,820
Feb 27, 2026	23.04	23.46	22.90	23.42	23.42	0.86%	7,855,160
Feb 26, 2026	22.57	23.41	22.44	23.22	23.22	2.93%	12,080,400
Feb 25, 2026	22.90	22.97	22.35	22.56	22.56	-1.70%	9,727,840
Feb 24, 2026	22.40	23.08	22.21	22.95	22.95	3.85%	10,476,840
Feb 13, 2026	22.33	22.47	21.96	22.10	22.10	-1.95%	6,184,100
Feb 12, 2026	22.12	22.88	21.79	22.54	22.54	2.78%	10,212,700
Feb 11, 2026	22.11	22.38	21.93	21.93	21.93	-0.99%	4,363,000
Feb 10, 2026	22.22	22.49	22.00	22.15	22.15	-1.03%	5,828,300
Feb 9, 2026	22.59	22.69	22.04	22.38	22.38	0.31%	9,333,040
Feb 6, 2026	21.35	22.67	21.21	22.31	22.31	4.50%	15,601,520
Feb 5, 2026	22.08	22.08	21.13	21.35	21.35	-3.87%	7,221,232
Feb 4, 2026	21.80	22.75	21.65	22.21	22.21	1.32%	11,454,050
Feb 3, 2026	21.49	21.92	21.29	21.92	21.92	1.48%	10,339,322
Feb 2, 2026	20.80	21.93	20.80	21.60	21.60	4.35%	14,728,399
Jan 30, 2026	20.55	20.84	20.09	20.70	20.70	0.58%	7,426,280
Jan 29, 2026	21.50	21.50	20.56	20.58	20.58	-5.16%	8,877,480
Jan 28, 2026	21.29	21.86	21.18	21.70	21.70	1.12%	9,238,900
Jan 27, 2026	21.91	22.00	20.73	21.46	21.46	-2.68%	10,594,060
Jan 26, 2026	22.85	22.90	21.90	22.05	22.05	-4.46%	15,267,960
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