SHE:002922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.70	49.30	46.70	48.97	-	4.64%	11,114,440
Mar 5, 2026	45.87	48.28	45.27	46.80	46.80	4.86%	21,229,780
Mar 4, 2026	42.92	46.10	42.91	44.63	44.63	3.67%	14,918,770
Mar 3, 2026	45.61	46.05	43.00	43.05	43.05	-6.68%	17,831,840
Mar 2, 2026	45.35	47.64	45.31	46.13	46.13	-0.50%	14,017,698
Feb 27, 2026	46.70	48.88	45.68	46.36	46.36	-2.87%	21,447,000
Feb 26, 2026	45.55	48.75	45.30	47.73	47.73	2.76%	19,212,490
Feb 25, 2026	45.90	46.53	45.21	46.45	46.45	1.02%	14,698,831
Feb 24, 2026	45.79	47.80	44.80	45.98	45.98	0.68%	19,811,430
Feb 13, 2026	45.48	46.94	44.16	45.67	45.67	-1.53%	19,695,390
Feb 12, 2026	42.11	46.38	42.00	46.38	46.38	10.01%	21,550,770
Feb 11, 2026	42.80	43.79	41.83	42.16	42.16	-1.82%	9,802,905
Feb 10, 2026	42.62	43.56	41.70	42.94	42.94	0.51%	12,365,580
Feb 9, 2026	41.03	43.32	40.34	42.72	42.72	6.88%	21,050,350
Feb 6, 2026	39.49	41.19	39.12	39.97	39.97	-0.57%	15,979,160
Feb 5, 2026	44.00	44.16	39.74	40.20	40.20	-8.97%	27,945,080
Feb 4, 2026	43.62	45.16	42.81	44.16	44.16	0.68%	25,212,500
Feb 3, 2026	40.19	43.86	39.98	43.86	43.86	10.01%	26,150,040
Feb 2, 2026	41.00	41.68	39.80	39.87	39.87	2.31%	25,889,200
Jan 30, 2026	37.88	39.65	37.23	38.97	38.97	1.75%	12,189,130
Jan 29, 2026	39.70	39.99	38.24	38.30	38.30	-3.31%	12,455,470
Jan 28, 2026	39.38	39.88	38.80	39.61	39.61	0.38%	10,471,338
Jan 27, 2026	39.01	39.62	38.18	39.46	39.46	0.18%	15,041,200
Jan 26, 2026	40.89	41.85	39.00	39.39	39.39	-4.25%	28,508,760
Jan 23, 2026	40.08	42.40	39.39	41.14	41.14	1.36%	26,158,005
Jan 22, 2026	42.19	42.57	40.35	40.59	40.59	-3.29%	17,034,440
Jan 21, 2026	40.33	43.22	39.10	41.97	41.97	3.50%	28,050,470
Jan 20, 2026	41.54	42.70	39.04	40.55	40.55	-3.31%	30,953,710
Jan 19, 2026	38.50	42.18	38.50	41.94	41.94	7.24%	29,446,590
Jan 16, 2026	41.00	41.94	39.11	39.11	39.11	-0.48%	30,068,150
Jan 15, 2026	38.10	40.58	37.37	39.30	39.30	2.13%	29,327,470
Jan 14, 2026	38.60	40.71	37.18	38.48	38.48	0.79%	45,937,710
Jan 13, 2026	35.00	38.83	34.11	38.18	38.18	7.85%	48,770,480
Jan 12, 2026	36.20	36.49	34.50	35.40	35.30	-2.40%	33,557,140
Jan 9, 2026	35.11	37.71	34.81	36.27	36.17	2.84%	34,216,660
Jan 8, 2026	36.69	37.50	34.70	35.27	35.17	-0.98%	53,083,810
Jan 7, 2026	34.01	35.62	34.01	35.62	35.52	10.01%	21,727,520
Jan 6, 2026	31.61	32.47	31.10	32.38	32.29	4.18%	24,898,530
Jan 5, 2026	30.98	32.32	30.71	31.08	30.99	1.50%	15,794,770
Dec 31, 2025	31.41	31.89	30.35	30.62	30.53	-1.58%	15,164,830
Dec 30, 2025	31.53	31.56	30.69	31.11	31.02	-2.05%	14,432,080
Dec 29, 2025	32.78	32.79	31.46	31.76	31.67	-4.14%	17,285,040
Dec 26, 2025	32.98	33.90	32.16	33.13	33.04	-0.03%	20,012,280
Dec 25, 2025	33.01	33.99	32.88	33.14	33.05	-1.40%	13,921,170
Dec 24, 2025	32.50	34.07	31.53	33.61	33.52	3.54%	25,517,980
Dec 23, 2025	32.58	32.79	31.78	32.46	32.37	-0.70%	16,391,160
Dec 22, 2025	31.91	33.35	31.68	32.69	32.60	5.45%	25,422,850
Dec 19, 2025	31.33	32.25	30.76	31.00	30.91	-0.10%	16,933,470
Dec 18, 2025	30.67	31.20	29.40	31.03	30.94	-2.08%	28,448,720
Dec 17, 2025	30.68	32.27	29.95	31.69	31.60	4.04%	28,493,090