SHE:002880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.07	27.55	26.50	27.53	27.53	1.18%	2,418,523
Mar 26, 2026	27.40	27.50	26.80	27.21	27.21	-0.69%	3,712,016
Mar 25, 2026	27.09	27.52	26.96	27.40	27.40	1.14%	4,491,926
Mar 24, 2026	26.53	27.10	26.16	27.09	27.09	3.44%	2,806,770
Mar 23, 2026	28.33	28.34	25.83	26.19	26.19	-8.59%	4,648,410
Mar 20, 2026	29.00	29.68	28.57	28.65	28.65	-1.41%	2,702,900
Mar 19, 2026	29.10	29.35	28.65	29.06	29.06	-0.75%	2,275,901
Mar 18, 2026	29.65	29.75	28.95	29.28	29.28	-1.25%	2,559,660
Mar 17, 2026	30.28	30.88	29.35	29.65	29.65	-2.24%	3,120,946
Mar 16, 2026	30.20	30.69	29.75	30.33	30.33	-0.39%	3,752,196
Mar 13, 2026	29.23	31.66	29.18	30.45	30.45	4.50%	9,556,990
Mar 12, 2026	28.47	29.79	28.20	29.14	29.14	2.25%	5,073,597
Mar 11, 2026	29.78	29.78	28.10	28.50	28.50	-3.98%	6,170,360
Mar 10, 2026	29.53	29.73	29.25	29.68	29.68	1.16%	1,748,526
Mar 9, 2026	29.29	29.69	28.98	29.34	29.34	-0.07%	2,408,377
Mar 6, 2026	28.80	29.85	28.80	29.36	29.36	1.31%	2,873,900
Mar 5, 2026	29.40	29.41	28.58	28.98	28.98	0.03%	2,630,110
Mar 4, 2026	29.41	29.71	28.85	28.97	28.97	-1.70%	2,338,780
Mar 3, 2026	30.77	31.00	29.42	29.47	29.47	-4.22%	3,935,641
Mar 2, 2026	30.07	31.50	29.90	30.77	30.77	1.42%	4,215,620
Feb 27, 2026	30.09	30.75	29.70	30.34	30.34	0.50%	3,332,189
Feb 26, 2026	30.98	31.17	30.00	30.19	30.19	-2.74%	3,934,513
Feb 25, 2026	31.66	32.19	30.87	31.04	31.04	-	4,333,860
Feb 24, 2026	31.18	31.66	30.40	31.04	31.04	0.62%	4,426,530
Feb 13, 2026	30.74	31.20	30.42	30.85	30.85	-0.03%	5,223,010
Feb 12, 2026	28.70	31.45	28.31	30.86	30.86	7.49%	11,641,430
Feb 11, 2026	28.40	28.90	28.04	28.71	28.71	0.77%	4,861,290
Feb 10, 2026	28.30	28.99	27.83	28.49	28.49	0.49%	7,417,450
Feb 9, 2026	29.22	29.39	28.00	28.35	28.35	-2.81%	8,979,337
Feb 6, 2026	29.41	30.00	28.15	29.17	29.17	-1.78%	15,069,250
Feb 5, 2026	30.75	33.79	28.47	29.70	29.70	-3.32%	25,478,960
Feb 4, 2026	29.92	30.88	29.29	30.72	30.72	7.79%	10,655,080
Feb 3, 2026	27.55	28.85	27.10	28.50	28.50	3.86%	4,506,100
Feb 2, 2026	27.08	28.90	26.90	27.44	27.44	1.40%	6,453,220
Jan 30, 2026	30.01	30.30	27.06	27.06	27.06	-10.01%	11,037,800
Jan 29, 2026	28.72	30.98	28.72	30.07	30.07	4.59%	8,811,173
Jan 28, 2026	28.47	29.01	28.06	28.75	28.75	-	3,743,977
Jan 27, 2026	27.69	28.98	27.31	28.75	28.75	3.45%	8,685,659
Jan 26, 2026	26.85	27.84	26.70	27.79	27.79	4.40%	3,850,217
Jan 23, 2026	26.59	26.63	26.36	26.62	26.62	0.95%	1,340,762
Jan 22, 2026	26.26	26.38	26.20	26.37	26.37	0.38%	1,144,070
Jan 21, 2026	26.18	26.29	25.98	26.27	26.27	0.73%	944,062
Jan 20, 2026	26.15	26.25	26.00	26.08	26.08	-0.23%	678,030
Jan 19, 2026	25.79	26.32	25.77	26.14	26.14	0.93%	1,088,670
Jan 16, 2026	25.92	26.00	25.72	25.90	25.90	-0.04%	963,932
Jan 15, 2026	25.90	26.16	25.85	25.91	25.91	-0.65%	1,183,830
Jan 14, 2026	26.24	26.38	25.89	26.08	26.08	-0.61%	2,022,086
Jan 13, 2026	26.18	26.60	26.07	26.24	26.24	0.50%	2,288,872
Jan 12, 2026	26.10	26.15	25.85	26.11	26.11	0.04%	1,405,099
Jan 9, 2026	26.25	26.46	25.89	26.10	26.10	-0.04%	1,247,077