SHE:002920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	122.15	123.88	121.21	121.46	-	-1.28%	3,905,195
Feb 3, 2026	121.69	123.11	120.44	123.03	123.03	2.00%	6,662,740
Feb 2, 2026	122.00	124.25	120.00	120.62	120.62	-1.37%	7,259,378
Jan 30, 2026	122.15	124.12	119.62	122.30	122.30	-0.64%	8,683,853
Jan 29, 2026	124.20	126.59	122.73	123.09	123.09	-2.15%	8,725,544
Jan 28, 2026	127.33	127.68	124.26	125.79	125.79	-1.90%	10,193,030
Jan 27, 2026	128.00	129.22	124.89	128.22	128.22	-0.92%	10,876,690
Jan 26, 2026	134.20	134.20	128.91	129.41	129.41	-4.02%	13,475,990
Jan 23, 2026	129.13	134.94	128.56	134.83	134.83	4.98%	17,482,260
Jan 22, 2026	133.17	134.25	127.80	128.43	128.43	-2.71%	13,302,220
Jan 21, 2026	131.70	133.48	128.85	132.01	132.01	-0.74%	9,987,844
Jan 20, 2026	134.67	137.23	132.16	133.00	133.00	-1.00%	10,459,070
Jan 19, 2026	134.88	136.54	132.00	134.35	134.35	-1.12%	11,222,050
Jan 16, 2026	134.00	137.80	132.98	135.87	135.87	1.00%	12,685,240
Jan 15, 2026	136.00	138.35	134.20	134.53	134.53	0.28%	13,435,180
Jan 14, 2026	135.82	139.38	132.68	134.15	134.15	-2.80%	18,647,420
Jan 13, 2026	137.00	140.21	134.00	138.02	138.02	-0.58%	17,515,500
Jan 12, 2026	134.65	139.50	133.50	138.82	138.82	3.10%	18,908,540
Jan 9, 2026	132.00	137.28	131.50	134.65	134.65	1.39%	18,453,850
Jan 8, 2026	133.44	135.69	131.62	132.81	132.81	-3.46%	23,285,020
Jan 7, 2026	139.99	142.79	136.88	137.57	137.57	0.13%	30,583,470
Jan 6, 2026	126.90	137.39	126.58	137.39	137.39	10.00%	22,968,350
Jan 5, 2026	121.08	125.67	120.97	124.90	124.90	3.82%	12,282,190
Dec 31, 2025	122.16	122.38	119.66	120.30	120.30	-1.51%	7,599,535
Dec 30, 2025	120.01	122.85	119.45	122.14	122.14	0.65%	11,527,590
Dec 29, 2025	122.20	122.69	120.22	121.35	121.35	-1.10%	11,287,640
Dec 26, 2025	124.14	125.49	122.10	122.70	122.70	-1.59%	12,334,530
Dec 25, 2025	126.05	126.19	124.02	124.68	124.68	-2.07%	11,966,360
Dec 24, 2025	124.90	128.53	124.90	127.32	127.32	2.11%	13,785,770
Dec 23, 2025	125.31	127.68	124.02	124.69	124.69	-1.43%	13,624,740
Dec 22, 2025	128.00	131.88	125.41	126.50	126.50	1.20%	23,586,860
Dec 19, 2025	117.06	127.70	117.01	125.00	125.00	6.95%	20,163,200
Dec 18, 2025	117.00	120.22	116.46	116.88	116.88	-2.03%	10,655,800
Dec 17, 2025	114.92	120.71	114.92	119.30	119.30	3.93%	18,495,054
Dec 16, 2025	117.09	118.98	114.01	114.79	114.79	3.24%	18,659,870
Dec 15, 2025	112.49	113.38	111.03	111.19	111.19	-2.04%	6,163,782
Dec 12, 2025	108.31	114.00	107.68	113.51	113.51	4.80%	12,601,990
Dec 11, 2025	109.80	111.12	108.30	108.31	108.31	-1.36%	4,078,790
Dec 10, 2025	108.30	109.85	107.80	109.80	109.80	0.70%	4,507,734
Dec 9, 2025	111.00	111.00	108.90	109.04	109.04	-1.82%	4,845,250
Dec 8, 2025	111.15	111.59	110.61	111.06	111.06	0.44%	4,830,692
Dec 5, 2025	109.54	110.82	108.72	110.57	110.57	1.78%	4,700,757
Dec 4, 2025	109.00	109.58	107.81	108.64	108.64	0.13%	3,241,741
Dec 3, 2025	109.00	109.49	108.03	108.50	108.50	-0.82%	2,868,151
Dec 2, 2025	111.30	111.44	109.00	109.40	109.40	-1.71%	4,353,117
Dec 1, 2025	110.02	111.37	109.11	111.30	111.30	1.19%	5,401,749
Nov 28, 2025	108.11	110.13	107.60	109.99	109.99	1.76%	5,017,467
Nov 27, 2025	108.89	110.22	107.90	108.09	108.09	-0.50%	4,734,796
Nov 26, 2025	108.82	109.96	108.37	108.63	108.63	-0.71%	3,986,839
Nov 25, 2025	108.73	110.64	108.73	109.41	109.41	1.17%	5,998,086