SHE:002896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	86.66	89.49	86.66	86.94	-	-1.36%	6,449,294
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
Dec 16, 2025	81.73	81.73	78.76	78.92	78.92	-3.49%	4,973,679
Dec 15, 2025	82.51	83.88	81.72	81.77	81.77	-1.93%	4,690,968
Dec 12, 2025	82.00	83.38	81.00	83.38	83.38	1.57%	6,913,093
Dec 11, 2025	84.50	84.60	81.98	82.09	82.09	-3.18%	5,525,871
Dec 10, 2025	84.15	84.80	83.20	84.79	84.79	0.40%	4,274,800
Dec 9, 2025	85.01	86.76	84.40	84.45	84.45	-1.57%	5,194,814
Dec 8, 2025	84.52	86.35	84.28	85.80	85.80	1.26%	7,646,072
Dec 5, 2025	82.27	84.84	81.40	84.73	84.73	1.52%	8,341,616
Dec 4, 2025	83.00	84.50	82.02	83.46	83.46	2.52%	8,579,255
Dec 3, 2025	83.27	84.05	81.30	81.41	81.41	-2.27%	4,232,614
Dec 2, 2025	84.60	85.20	82.80	83.30	83.30	-2.33%	4,866,212
Dec 1, 2025	84.42	85.58	84.00	85.29	85.29	0.99%	5,508,633
Nov 28, 2025	83.01	84.59	82.13	84.45	84.45	1.17%	5,919,638
Nov 27, 2025	82.88	84.88	82.88	83.47	83.47	-0.01%	4,728,542
Nov 26, 2025	82.88	84.90	81.80	83.48	83.48	0.16%	5,629,852
Nov 25, 2025	83.53	84.60	82.82	83.35	83.35	-0.16%	6,166,626
Nov 24, 2025	85.05	85.80	81.40	83.48	83.48	-3.76%	9,246,778
Nov 21, 2025	83.50	88.88	83.03	86.74	86.74	2.65%	12,157,960
Nov 20, 2025	84.28	85.00	83.01	84.50	84.50	0.27%	4,611,296
Nov 19, 2025	84.84	86.50	84.03	84.27	84.27	0.17%	6,334,488
Nov 18, 2025	82.30	85.77	81.85	84.13	84.13	1.18%	6,344,300
Nov 17, 2025	81.00	84.54	81.00	83.15	83.15	3.38%	7,583,552
Nov 14, 2025	82.00	82.03	80.40	80.43	80.43	-2.69%	4,564,003
Nov 13, 2025	81.89	83.45	81.21	82.65	82.65	0.93%	3,900,195
Nov 12, 2025	82.80	83.47	81.72	81.89	81.89	-1.10%	4,043,352