SHE:002896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	77.11	77.85	77.01	77.68	77.68	0.17%	2,108,344
Mar 5, 2026	78.69	78.88	77.23	77.55	77.55	0.51%	2,885,400
Mar 4, 2026	76.00	78.50	75.75	77.16	77.16	-0.78%	3,573,293
Mar 3, 2026	80.20	80.70	77.68	77.77	77.77	-3.28%	5,959,724
Mar 2, 2026	80.17	81.58	80.17	80.41	80.41	-4.00%	6,059,253
Feb 27, 2026	84.85	85.00	83.59	83.76	83.76	0.13%	4,853,223
Feb 26, 2026	85.00	85.00	83.25	83.65	83.65	-1.80%	5,472,606
Feb 25, 2026	86.29	86.29	84.55	85.18	85.18	-2.27%	6,952,750
Feb 24, 2026	90.78	91.00	86.01	87.16	87.16	1.13%	12,937,710
Feb 13, 2026	82.54	87.53	82.10	86.19	86.19	4.43%	10,538,900
Feb 12, 2026	81.74	82.79	81.52	82.53	82.53	0.98%	3,234,086
Feb 11, 2026	82.00	82.70	81.72	81.73	81.73	-1.29%	2,951,590
Feb 10, 2026	81.18	83.27	81.18	82.80	82.80	2.10%	6,107,208
Feb 9, 2026	81.46	81.64	80.50	81.10	81.10	0.57%	3,227,617
Feb 6, 2026	79.57	81.50	78.68	80.64	80.64	0.75%	4,184,315
Feb 5, 2026	80.50	81.10	80.00	80.04	80.04	-1.76%	2,721,090
Feb 4, 2026	81.00	81.55	80.21	81.47	81.47	0.15%	3,654,186
Feb 3, 2026	80.50	81.39	80.07	81.35	81.35	1.08%	3,631,558
Feb 2, 2026	81.04	82.80	80.42	80.48	80.48	-1.41%	4,371,751
Jan 30, 2026	80.11	82.48	79.66	81.63	81.63	1.40%	5,269,175
Jan 29, 2026	81.72	82.30	80.29	80.50	80.50	-1.48%	4,705,896
Jan 28, 2026	82.50	82.60	81.25	81.71	81.71	-1.54%	4,522,159
Jan 27, 2026	83.38	83.65	80.56	82.99	82.99	-0.43%	6,777,489
Jan 26, 2026	89.02	89.64	83.20	83.35	83.35	-5.46%	11,665,308
Jan 23, 2026	87.29	91.33	87.29	88.16	88.16	1.40%	10,232,910
Jan 22, 2026	88.57	89.49	86.70	86.94	86.94	-1.36%	6,388,694
Jan 21, 2026	86.70	89.19	86.50	88.14	88.14	0.40%	6,928,304
Jan 20, 2026	89.44	91.00	87.35	87.79	87.79	-2.30%	7,292,350
Jan 19, 2026	90.69	91.78	89.12	89.86	89.86	0.59%	10,992,660
Jan 16, 2026	86.66	90.30	86.66	89.33	89.33	3.03%	11,331,350
Jan 15, 2026	87.00	87.85	85.66	86.70	86.70	-0.74%	5,800,649
Jan 14, 2026	87.00	89.59	86.54	87.35	87.35	0.10%	10,629,520
Jan 13, 2026	90.00	91.40	86.98	87.26	87.26	-3.03%	11,388,230
Jan 12, 2026	89.05	90.49	88.20	89.99	89.99	1.07%	11,222,749
Jan 9, 2026	88.02	90.72	87.88	89.04	89.04	0.04%	11,201,030
Jan 8, 2026	87.69	89.99	86.95	89.00	89.00	1.16%	9,450,552
Jan 7, 2026	87.83	89.30	86.78	87.98	87.98	-0.27%	7,735,930
Jan 6, 2026	88.88	89.39	87.70	88.22	88.22	-0.29%	8,558,157
Jan 5, 2026	88.08	89.14	86.78	88.48	88.48	-0.98%	9,658,044
Dec 31, 2025	92.00	92.00	89.00	89.36	89.36	-3.03%	14,346,420
Dec 30, 2025	85.00	92.20	84.50	92.15	92.15	7.73%	21,993,290
Dec 29, 2025	85.96	86.78	84.20	85.54	85.54	0.68%	8,837,596
Dec 26, 2025	85.50	86.29	83.66	84.96	84.96	-0.61%	7,810,697
Dec 25, 2025	82.95	86.49	82.95	85.48	85.48	3.62%	11,288,985
Dec 24, 2025	81.92	82.75	81.61	82.49	82.49	0.66%	3,340,334
Dec 23, 2025	83.00	83.42	81.70	81.95	81.95	-2.44%	6,558,679
Dec 22, 2025	82.10	85.53	81.64	84.00	84.00	5.53%	12,490,600
Dec 19, 2025	79.50	80.30	79.01	79.60	79.60	1.31%	3,373,877
Dec 18, 2025	79.50	80.88	78.53	78.57	78.57	-1.92%	3,989,435
Dec 17, 2025	78.91	80.50	78.26	80.11	80.11	1.51%	4,686,261