SHE:002912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.53	32.91	32.30	32.86	32.86	1.11%	2,772,600
Jan 22, 2026	32.71	32.88	32.25	32.50	32.50	-0.46%	2,712,380
Jan 21, 2026	32.60	32.98	32.37	32.65	32.65	-0.15%	3,185,024
Jan 20, 2026	33.78	33.80	32.38	32.70	32.70	-2.68%	4,926,410
Jan 19, 2026	33.67	34.10	33.40	33.60	33.60	-0.21%	4,306,748
Jan 16, 2026	34.18	34.53	33.38	33.67	33.67	-1.64%	4,482,481
Jan 15, 2026	34.88	34.88	33.60	34.23	34.23	-0.64%	5,111,864
Jan 14, 2026	33.85	35.00	33.62	34.45	34.45	2.56%	7,628,860
Jan 13, 2026	34.60	34.79	33.45	33.59	33.59	-2.75%	7,903,280
Jan 12, 2026	34.15	34.80	33.00	34.54	34.54	2.80%	9,927,931
Jan 9, 2026	31.40	34.43	31.32	33.60	33.60	6.97%	10,726,600
Jan 8, 2026	30.65	31.86	30.59	31.41	31.41	2.25%	5,074,150
Jan 7, 2026	30.72	31.09	30.50	30.72	30.72	-	3,539,353
Jan 6, 2026	30.45	30.91	30.30	30.72	30.72	0.92%	3,083,601
Jan 5, 2026	30.23	30.48	29.88	30.44	30.44	1.00%	3,536,700
Dec 31, 2025	29.25	30.29	28.94	30.14	30.14	3.50%	5,363,050
Dec 30, 2025	29.09	29.42	29.01	29.12	29.12	-0.14%	2,305,300
Dec 29, 2025	29.24	29.43	29.00	29.16	29.16	-0.27%	1,823,296
Dec 26, 2025	29.40	29.63	29.13	29.24	29.24	-0.41%	2,249,092
Dec 25, 2025	29.30	29.43	29.03	29.36	29.36	0.41%	2,238,300
Dec 24, 2025	28.63	29.50	28.61	29.24	29.24	1.42%	2,734,700
Dec 23, 2025	29.40	29.49	28.58	28.83	28.83	-0.07%	2,797,500
Dec 22, 2025	28.63	29.25	28.54	28.85	28.85	0.84%	2,608,739
Dec 19, 2025	28.42	29.05	28.42	28.61	28.61	0.18%	2,313,400
Dec 18, 2025	28.17	28.84	28.15	28.56	28.56	0.67%	2,991,700
Dec 17, 2025	28.41	28.79	27.70	28.37	28.37	-0.18%	4,540,498
Dec 16, 2025	29.20	29.30	28.15	28.42	28.42	-4.18%	5,880,751
Dec 15, 2025	29.40	30.88	28.50	29.66	29.66	-1.69%	9,107,614
Dec 12, 2025	29.20	31.20	29.01	30.17	30.17	3.25%	10,830,490
Dec 11, 2025	28.78	29.58	28.51	29.22	29.22	1.21%	5,018,881
Dec 10, 2025	28.70	29.00	28.38	28.87	28.87	0.35%	2,117,600
Dec 9, 2025	29.17	29.42	28.71	28.77	28.77	-1.81%	2,334,200
Dec 8, 2025	28.76	29.51	28.76	29.30	29.30	1.91%	2,514,953
Dec 5, 2025	28.48	29.00	28.21	28.75	28.75	0.91%	2,992,342
Dec 4, 2025	28.80	28.98	28.34	28.49	28.49	-1.18%	2,595,117
Dec 3, 2025	30.15	30.15	28.72	28.83	28.83	-2.93%	3,271,130
Dec 2, 2025	29.97	30.16	29.52	29.70	29.70	-0.60%	2,453,115
Dec 1, 2025	30.33	30.40	29.78	29.88	29.88	-1.68%	3,998,157
Nov 28, 2025	30.17	30.79	30.00	30.39	30.39	0.43%	3,455,815
Nov 27, 2025	29.73	30.75	29.60	30.26	30.26	1.44%	5,063,400
Nov 26, 2025	30.01	30.84	29.81	29.83	29.83	-0.86%	3,876,307
Nov 25, 2025	30.02	30.83	29.91	30.09	30.09	0.64%	4,228,366
Nov 24, 2025	29.27	30.20	28.82	29.90	29.90	2.64%	3,828,052
Nov 21, 2025	29.98	30.28	28.81	29.13	29.13	-4.30%	4,881,465
Nov 20, 2025	31.04	31.19	30.17	30.44	30.44	-0.91%	4,133,670
Nov 19, 2025	32.23	32.30	30.54	30.72	30.72	-4.18%	5,674,500
Nov 18, 2025	31.76	32.47	31.46	32.06	32.06	1.01%	6,260,580
Nov 17, 2025	31.36	32.12	31.34	31.74	31.74	0.92%	3,845,084
Nov 14, 2025	32.04	32.40	31.44	31.45	31.45	-2.54%	4,954,899
Nov 13, 2025	32.30	32.81	31.62	32.27	32.27	-0.62%	5,353,241