SHE:002879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.02	20.39	19.81	20.21	20.21	0.15%	3,999,469
Mar 26, 2026	20.59	20.70	20.03	20.18	20.18	-2.23%	4,349,720
Mar 25, 2026	20.20	20.86	20.11	20.64	20.64	2.84%	5,899,375
Mar 24, 2026	19.95	20.19	19.45	20.07	20.07	2.35%	6,528,133
Mar 23, 2026	20.32	20.62	19.42	19.61	19.61	-4.53%	7,189,000
Mar 20, 2026	21.30	21.55	20.51	20.54	20.54	-2.84%	5,309,400
Mar 19, 2026	21.70	21.83	21.02	21.14	21.14	-3.65%	6,831,340
Mar 18, 2026	21.98	22.10	21.53	21.94	21.94	1.15%	7,064,914
Mar 17, 2026	22.78	23.07	21.65	21.69	21.69	-3.77%	10,755,470
Mar 16, 2026	23.07	23.19	22.28	22.54	22.54	-2.30%	6,745,648
Mar 13, 2026	23.15	23.55	22.90	23.07	23.07	-0.99%	6,382,900
Mar 12, 2026	23.93	23.93	22.89	23.30	23.30	-3.68%	9,566,053
Mar 11, 2026	24.56	24.56	23.70	24.19	24.19	-2.22%	11,450,800
Mar 10, 2026	23.57	24.91	23.43	24.74	24.74	4.96%	13,579,338
Mar 9, 2026	22.86	23.86	22.66	23.57	23.57	1.29%	10,337,913
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