SHE:002912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	30.00	30.29	29.11	29.36	29.36	-2.39%	5,326,523
Mar 13, 2026	31.17	31.17	30.05	30.08	30.08	-3.87%	3,039,251
Mar 12, 2026	31.40	32.10	31.13	31.29	31.29	-0.79%	2,462,000
Mar 11, 2026	32.08	32.55	31.45	31.54	31.54	-0.57%	3,273,501
Mar 10, 2026	31.10	32.25	30.99	31.72	31.72	2.99%	3,600,164
Mar 9, 2026	29.80	30.91	29.50	30.80	30.80	1.02%	2,799,630
Mar 6, 2026	30.25	30.60	30.00	30.49	30.49	0.86%	2,644,841
Mar 5, 2026	30.04	30.56	30.01	30.23	30.23	2.51%	2,549,500
Mar 4, 2026	29.60	30.15	29.29	29.49	29.49	-1.40%	3,139,149
Mar 3, 2026	32.00	32.15	29.78	29.91	29.91	-5.94%	5,042,652
Mar 2, 2026	32.61	32.97	31.42	31.80	31.80	-4.45%	6,285,935
Feb 27, 2026	32.60	33.42	32.51	33.28	33.28	1.59%	3,045,360
Feb 26, 2026	32.68	33.13	32.60	32.76	32.76	0.03%	3,433,612
Feb 25, 2026	33.12	33.34	32.66	32.75	32.75	-0.61%	3,747,168
Feb 24, 2026	34.20	34.34	32.91	32.95	32.95	-0.78%	5,406,620
Feb 13, 2026	32.26	34.95	32.26	33.21	33.21	3.07%	8,440,370
Feb 12, 2026	32.30	32.54	31.81	32.22	32.22	0.06%	3,216,158
Feb 11, 2026	31.76	32.78	31.60	32.20	32.20	1.32%	3,371,241
Feb 10, 2026	31.40	32.00	31.12	31.78	31.78	1.31%	2,848,360
Feb 9, 2026	31.11	31.46	31.05	31.37	31.37	2.65%	2,607,394
Feb 6, 2026	30.68	31.10	30.28	30.56	30.56	-0.46%	2,810,000
Feb 5, 2026	31.00	31.58	30.70	30.70	30.70	-1.54%	2,457,460
Feb 4, 2026	30.90	31.34	30.57	31.18	31.18	0.61%	3,273,020
Feb 3, 2026	31.23	31.38	30.57	30.99	30.99	0.13%	2,845,403
Feb 2, 2026	31.40	32.25	30.87	30.95	30.95	-2.43%	3,009,484
Jan 30, 2026	31.90	31.95	31.31	31.72	31.72	-0.16%	2,705,849
Jan 29, 2026	31.78	32.69	31.38	31.77	31.77	-0.09%	3,301,920
Jan 28, 2026	32.10	32.35	31.48	31.80	31.80	-1.03%	2,582,700
Jan 27, 2026	31.99	32.44	31.15	32.13	32.13	0.09%	2,813,440
Jan 26, 2026	32.79	33.24	31.62	32.10	32.10	-2.31%	3,875,272
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