SHE:002902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.65	21.81	21.53	21.61	21.61	-0.60%	8,687,781
Jan 22, 2026	21.76	21.96	21.65	21.74	21.74	-0.28%	5,832,770
Jan 21, 2026	21.28	21.99	21.08	21.80	21.80	1.77%	8,234,943
Jan 20, 2026	22.13	22.14	21.25	21.42	21.42	-3.08%	10,735,510
Jan 19, 2026	21.89	22.15	21.67	22.10	22.10	0.55%	7,952,916
Jan 16, 2026	21.84	22.25	21.53	21.98	21.98	0.92%	8,905,415
Jan 15, 2026	22.08	22.08	21.41	21.78	21.78	-1.58%	10,926,220
Jan 14, 2026	22.05	22.40	21.75	22.13	22.13	0.68%	12,930,110
Jan 13, 2026	23.10	23.11	21.90	21.98	21.98	-4.89%	19,498,029
Jan 12, 2026	22.49	23.11	22.49	23.11	23.11	3.03%	16,295,370
Jan 9, 2026	22.46	22.67	22.16	22.43	22.43	-0.75%	12,224,102
Jan 8, 2026	22.36	22.90	22.25	22.60	22.60	0.44%	9,910,084
Jan 7, 2026	22.68	22.98	22.29	22.50	22.50	-0.66%	12,029,970
Jan 6, 2026	22.45	22.86	22.12	22.65	22.65	0.49%	12,969,730
Jan 5, 2026	22.82	22.90	22.32	22.54	22.54	-0.66%	9,576,573
Dec 31, 2025	23.05	23.20	22.56	22.69	22.69	-1.56%	7,592,270
Dec 30, 2025	23.30	23.73	23.01	23.05	23.05	-2.00%	8,283,414
Dec 29, 2025	23.45	23.97	23.30	23.52	23.52	-0.55%	10,659,170
Dec 26, 2025	23.02	23.90	22.65	23.65	23.65	1.94%	15,133,360
Dec 25, 2025	23.05	23.53	23.01	23.20	23.20	0.35%	10,498,880
Dec 24, 2025	22.58	23.27	22.45	23.12	23.12	1.85%	13,627,640
Dec 23, 2025	23.00	23.22	22.54	22.70	22.70	-2.37%	10,808,770
Dec 22, 2025	22.32	24.38	22.32	23.25	23.25	4.35%	16,355,080
Dec 19, 2025	22.80	23.43	22.17	22.28	22.28	-2.02%	10,401,780
Dec 18, 2025	22.49	23.22	22.20	22.74	22.74	1.11%	12,435,400
Dec 17, 2025	21.35	22.64	20.95	22.49	22.49	5.00%	13,391,200
Dec 16, 2025	22.45	22.50	21.33	21.42	21.42	-4.50%	10,284,800
Dec 15, 2025	22.90	23.30	22.40	22.43	22.43	-3.69%	11,457,666
Dec 12, 2025	23.15	24.25	23.08	23.29	23.29	-0.30%	17,224,540
Dec 11, 2025	23.69	23.94	23.26	23.36	23.36	-1.81%	14,176,910
Dec 10, 2025	23.21	23.85	23.05	23.79	23.79	1.49%	16,466,180
Dec 9, 2025	23.03	23.69	22.92	23.44	23.44	0.77%	14,652,010
Dec 8, 2025	22.60	23.50	22.56	23.26	23.26	2.92%	15,703,710
Dec 5, 2025	22.29	22.62	21.72	22.60	22.60	1.39%	12,516,640
Dec 4, 2025	21.69	22.96	21.59	22.29	22.29	2.96%	18,929,590
Dec 3, 2025	21.65	22.38	21.36	21.65	21.65	-	9,224,253
Dec 2, 2025	22.03	22.03	21.60	21.65	21.65	-1.86%	5,881,681
Dec 1, 2025	21.98	22.26	21.78	22.06	22.06	0.32%	6,294,281
Nov 28, 2025	22.10	22.25	21.93	21.99	21.99	-0.63%	8,839,900
Nov 27, 2025	22.33	22.55	22.12	22.13	22.13	0.05%	13,232,600
Nov 26, 2025	21.86	22.48	21.79	22.12	22.12	0.36%	10,665,500
Nov 25, 2025	21.45	22.50	21.45	22.04	22.04	2.94%	13,731,800
Nov 24, 2025	20.90	21.50	20.90	21.41	21.41	2.54%	7,457,798
Nov 21, 2025	21.11	21.43	20.72	20.88	20.88	-2.70%	8,462,700
Nov 20, 2025	21.86	22.12	20.71	21.46	21.46	-0.60%	8,924,916
Nov 19, 2025	22.07	22.38	21.47	21.59	21.59	-2.48%	6,625,323
Nov 18, 2025	21.95	22.50	21.68	22.14	22.14	0.73%	10,379,600
Nov 17, 2025	21.38	22.05	21.38	21.98	21.98	2.57%	10,032,200
Nov 14, 2025	21.01	21.73	20.98	21.43	21.43	1.23%	8,891,657
Nov 13, 2025	21.29	21.29	21.04	21.17	21.17	-0.52%	5,007,200