SHE:002899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	31.84	32.26	30.82	31.73	31.73	-0.81%	3,539,100
Feb 5, 2026	31.63	32.33	31.27	31.99	31.99	0.85%	3,235,049
Feb 4, 2026	32.63	32.77	31.00	31.72	31.72	-2.79%	4,254,649
Feb 3, 2026	32.21	32.80	31.68	32.63	32.63	1.30%	3,942,384
Feb 2, 2026	32.62	33.72	32.00	32.21	32.21	-1.26%	4,620,066
Jan 30, 2026	32.82	33.06	32.08	32.62	32.62	-0.97%	3,199,200
Jan 29, 2026	33.93	34.25	32.85	32.94	32.94	-1.20%	4,824,100
Jan 28, 2026	33.78	33.78	33.07	33.34	33.34	-0.36%	3,187,940
Jan 27, 2026	32.88	33.50	31.84	33.46	33.46	0.90%	5,741,819
Jan 26, 2026	34.56	34.78	33.00	33.16	33.16	-3.10%	5,258,270
Jan 23, 2026	34.00	34.45	33.63	34.22	34.22	0.09%	3,669,000
Jan 22, 2026	32.76	34.26	32.51	34.19	34.19	4.30%	5,158,400
Jan 21, 2026	32.68	33.07	32.06	32.78	32.78	0.15%	2,188,500
Jan 20, 2026	33.50	33.80	32.03	32.73	32.73	-1.56%	4,431,871
Jan 19, 2026	31.81	33.50	31.72	33.25	33.25	2.94%	6,493,870
Jan 16, 2026	31.69	32.72	31.59	32.30	32.30	2.90%	6,598,100
Jan 15, 2026	32.00	32.35	30.80	31.39	31.39	-1.88%	5,441,400
Jan 14, 2026	31.95	32.65	31.64	31.99	31.99	0.13%	6,256,440
Jan 13, 2026	32.30	32.97	31.58	31.95	31.95	-0.03%	7,963,700
Jan 12, 2026	30.10	32.16	30.10	31.96	31.96	7.83%	7,243,271
Jan 9, 2026	28.50	29.88	28.33	29.64	29.64	3.96%	7,156,436
Jan 8, 2026	28.62	28.85	28.17	28.51	28.51	-0.83%	5,279,727
Jan 7, 2026	27.13	29.28	27.13	28.75	28.75	4.93%	11,029,270
Jan 6, 2026	27.30	27.64	27.08	27.40	27.40	0.55%	4,970,571
Jan 5, 2026	27.17	27.36	26.33	27.25	27.25	-0.44%	6,770,715
Dec 31, 2025	28.58	28.61	26.60	27.37	27.37	-2.70%	13,118,040
Dec 30, 2025	26.22	28.72	25.80	28.13	28.13	7.74%	15,897,680
Dec 29, 2025	25.72	26.18	25.59	26.11	26.11	1.52%	4,339,673
Dec 26, 2025	25.92	26.03	25.43	25.72	25.72	-1.34%	5,870,522
Dec 25, 2025	26.03	26.60	25.88	26.07	26.07	-0.31%	5,821,582
Dec 24, 2025	25.80	26.39	24.92	26.15	26.15	2.71%	6,060,941
Dec 23, 2025	26.03	26.30	25.35	25.46	25.46	-2.08%	4,337,900
Dec 22, 2025	25.88	26.18	25.87	26.00	26.00	1.01%	4,293,077
Dec 19, 2025	25.30	26.11	25.25	25.74	25.74	3.46%	5,067,476
Dec 18, 2025	24.02	25.28	23.88	24.88	24.88	3.02%	4,426,600
Dec 17, 2025	23.55	24.19	23.55	24.15	24.15	2.59%	5,034,300
Dec 16, 2025	24.79	24.79	23.28	23.54	23.54	-5.50%	8,223,021
Dec 15, 2025	25.15	25.20	24.44	24.91	24.91	-1.39%	5,059,900
Dec 12, 2025	25.87	25.87	25.18	25.26	25.26	-1.90%	3,458,699
Dec 11, 2025	26.50	26.60	25.60	25.75	25.75	-2.24%	4,290,927
Dec 10, 2025	26.01	26.62	25.40	26.34	26.34	3.42%	6,455,748
Dec 9, 2025	25.50	25.88	25.40	25.47	25.47	-0.47%	2,929,100
Dec 8, 2025	25.18	25.80	25.00	25.59	25.59	1.95%	5,380,497
Dec 5, 2025	24.89	25.50	24.63	25.10	25.10	3.08%	6,079,167
Dec 4, 2025	24.20	24.89	23.84	24.35	24.35	0.83%	4,471,200
Dec 3, 2025	23.89	24.67	23.83	24.15	24.15	1.05%	3,329,800
Dec 2, 2025	24.20	24.29	23.84	23.90	23.90	-1.24%	2,386,944
Dec 1, 2025	24.01	24.55	23.89	24.20	24.20	0.75%	3,693,400
Nov 28, 2025	23.92	24.23	23.60	24.02	24.02	0.42%	2,127,900
Nov 27, 2025	23.67	24.21	23.57	23.92	23.92	0.93%	2,907,100