SHE:002885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.17	30.75	28.95	29.48	29.48	0.89%	44,254,170
Feb 12, 2026	26.53	29.22	26.36	29.22	29.22	10.02%	34,769,350
Feb 11, 2026	26.23	26.89	26.03	26.56	26.56	1.26%	9,777,040
Feb 10, 2026	26.33	26.50	26.03	26.23	26.23	-0.68%	6,202,436
Feb 9, 2026	26.50	26.59	26.11	26.41	26.41	1.62%	8,321,897
Feb 6, 2026	25.92	26.57	25.70	25.99	25.99	-0.80%	9,690,992
Feb 5, 2026	27.19	27.22	26.20	26.20	26.20	-4.80%	13,769,370
Feb 4, 2026	27.15	28.98	27.07	27.52	27.52	0.81%	21,494,940
Feb 3, 2026	26.40	27.30	26.20	27.30	27.30	4.00%	14,597,720
Feb 2, 2026	26.57	27.18	26.22	26.25	26.25	2.78%	17,679,250
Jan 30, 2026	25.55	25.87	24.72	25.54	25.54	-1.20%	13,125,540
Jan 29, 2026	27.12	27.15	25.73	25.85	25.85	-5.66%	20,290,360
Jan 28, 2026	28.11	28.11	27.40	27.40	27.40	-3.15%	15,154,910
Jan 27, 2026	28.52	28.56	27.30	28.29	28.29	-1.60%	16,370,000
Jan 26, 2026	29.37	29.80	28.38	28.75	28.75	-2.87%	20,320,730
Jan 23, 2026	29.49	30.25	29.40	29.60	29.60	1.23%	27,509,890
Jan 22, 2026	29.83	29.99	29.08	29.24	29.24	-2.24%	29,571,330
Jan 21, 2026	28.00	31.09	27.38	29.91	29.91	5.84%	47,998,662
Jan 20, 2026	29.55	29.90	28.20	28.26	28.26	-3.75%	33,009,260
Jan 19, 2026	27.41	29.37	27.40	29.36	29.36	5.99%	41,225,070
Jan 16, 2026	29.00	29.18	27.69	27.70	27.70	-1.14%	26,228,260
Jan 15, 2026	27.72	28.48	27.31	28.02	28.02	-0.85%	27,782,630
Jan 14, 2026	27.72	29.35	27.56	28.26	28.26	1.51%	47,649,170
Jan 13, 2026	27.62	28.66	26.41	27.84	27.84	-0.11%	46,446,810
Jan 12, 2026	27.92	27.98	26.70	27.87	27.87	0.58%	32,964,963
Jan 9, 2026	28.23	28.62	27.61	27.71	27.71	1.69%	44,153,440
Jan 8, 2026	26.55	27.88	26.29	27.25	27.25	1.68%	31,782,640
Jan 7, 2026	25.80	27.09	25.78	26.80	26.80	3.43%	26,412,540
Jan 6, 2026	25.75	26.32	25.68	25.91	25.91	0.62%	16,010,580
Jan 5, 2026	25.60	25.84	25.27	25.75	25.75	0.23%	16,504,140
Dec 31, 2025	27.06	27.15	25.55	25.69	25.69	-5.03%	23,105,780
Dec 30, 2025	26.57	27.10	26.24	27.05	27.05	0.52%	16,747,550
Dec 29, 2025	27.87	27.97	26.68	26.91	26.91	-4.51%	29,628,530
Dec 26, 2025	27.48	28.56	26.96	28.18	28.18	2.36%	44,675,940
Dec 25, 2025	27.90	28.12	27.40	27.53	27.53	-3.23%	39,824,180
Dec 24, 2025	27.00	29.48	26.83	28.45	28.45	6.16%	65,621,270
Dec 23, 2025	26.20	27.43	25.51	26.80	26.80	1.98%	34,476,180
Dec 22, 2025	25.81	26.70	25.61	26.28	26.28	3.06%	27,729,670
Dec 19, 2025	26.50	27.30	25.21	25.50	25.50	1.55%	30,629,153
Dec 18, 2025	26.11	26.11	25.09	25.11	25.11	-4.27%	21,308,330
Dec 17, 2025	25.03	27.03	24.65	26.23	26.23	4.05%	27,780,140
Dec 16, 2025	26.55	26.70	24.88	25.21	25.21	-4.72%	24,228,900
Dec 15, 2025	27.42	27.80	26.46	26.46	26.46	-3.82%	38,088,090
Dec 12, 2025	26.80	28.30	25.65	27.51	27.51	6.59%	60,983,620
Dec 11, 2025	26.49	26.94	25.81	25.81	25.81	-1.30%	22,491,741
Dec 10, 2025	26.77	26.80	25.60	26.15	26.15	-2.57%	26,404,017
Dec 9, 2025	26.53	27.48	26.53	26.84	26.84	0.45%	32,628,870
Dec 8, 2025	27.01	27.20	26.26	26.72	26.72	0.94%	38,398,380
Dec 5, 2025	24.09	26.47	23.79	26.47	26.47	10.02%	26,379,750
Dec 4, 2025	24.50	24.64	23.92	24.06	24.06	-2.27%	12,864,210