SHE:002899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.79	31.97	30.28	30.61	30.61	-2.95%	2,839,111
Mar 19, 2026	32.30	32.50	31.52	31.54	31.54	-3.19%	2,976,000
Mar 18, 2026	31.02	32.64	31.00	32.58	32.58	4.89%	4,213,400
Mar 17, 2026	31.57	32.10	30.96	31.06	31.06	-1.65%	2,015,870
Mar 16, 2026	32.36	33.00	31.20	31.58	31.58	-2.41%	4,002,920
Mar 13, 2026	32.07	33.05	31.81	32.36	32.36	1.16%	3,796,200
Mar 12, 2026	31.50	32.03	31.16	31.99	31.99	1.56%	2,923,100
Mar 11, 2026	31.35	32.00	31.12	31.50	31.50	1.29%	3,351,499
Mar 10, 2026	30.62	31.20	30.56	31.10	31.10	1.90%	1,702,720
Mar 9, 2026	29.95	30.94	29.74	30.52	30.52	0.33%	2,635,900
Mar 6, 2026	29.45	30.57	29.40	30.42	30.42	2.49%	3,528,100
Mar 5, 2026	30.21	30.50	29.41	29.68	29.68	-0.24%	2,303,300
Mar 4, 2026	28.74	30.17	28.23	29.75	29.75	1.57%	4,590,436
Mar 3, 2026	30.85	31.45	29.00	29.29	29.29	-4.90%	3,837,179
Mar 2, 2026	31.50	31.75	30.66	30.80	30.80	-3.24%	3,469,200
Feb 27, 2026	31.97	32.24	31.52	31.83	31.83	-0.22%	1,915,542
Feb 26, 2026	32.47	32.93	31.60	31.90	31.90	-1.76%	3,542,200
Feb 25, 2026	31.42	32.95	31.27	32.47	32.47	3.08%	4,517,446
Feb 24, 2026	31.50	32.08	30.60	31.50	31.50	-	3,327,700
Feb 13, 2026	31.25	31.91	30.86	31.50	31.50	1.12%	2,736,183
Feb 12, 2026	30.94	31.55	30.79	31.15	31.15	0.61%	3,080,700
Feb 11, 2026	31.78	31.92	30.91	30.96	30.96	-2.15%	2,399,239
Feb 10, 2026	31.14	31.86	31.02	31.64	31.64	1.57%	2,661,500
Feb 9, 2026	32.15	32.30	30.62	31.15	31.15	-1.83%	4,256,207
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