SHE:002931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	80.47	83.56	80.28	80.62	80.62	-0.56%	13,153,666
Mar 5, 2026	81.50	82.87	80.17	81.07	81.07	0.85%	12,637,130
Mar 4, 2026	78.72	81.80	78.66	80.39	80.39	0.94%	13,270,690
Mar 3, 2026	83.85	85.55	79.12	79.64	79.64	-3.71%	17,587,530
Mar 2, 2026	81.02	85.95	80.50	82.71	82.71	0.18%	15,531,870
Feb 27, 2026	82.60	85.00	82.01	82.56	82.56	-1.64%	12,004,614
Feb 26, 2026	87.51	87.60	83.24	83.94	83.94	-4.08%	15,939,110
Feb 25, 2026	85.00	87.51	82.23	87.51	87.51	3.57%	16,115,262
Feb 24, 2026	90.86	90.88	82.26	84.49	84.49	-5.97%	19,318,075
Feb 13, 2026	86.00	91.11	81.62	89.85	89.85	4.54%	23,094,940
Feb 12, 2026	95.63	96.78	85.95	85.95	85.95	-10.00%	28,113,030
Feb 11, 2026	101.27	102.00	93.94	95.50	95.50	-8.51%	27,696,895
Feb 10, 2026	104.00	110.96	103.15	104.38	104.38	-1.94%	22,412,259
Feb 9, 2026	106.00	108.00	98.85	106.45	106.45	1.53%	23,800,670
Feb 6, 2026	113.00	114.98	104.85	104.85	104.85	-10.00%	25,407,270
Feb 5, 2026	108.01	118.10	108.00	116.50	116.50	5.49%	25,283,660
Feb 4, 2026	102.20	111.00	98.53	110.44	110.44	8.27%	25,110,800
Feb 3, 2026	99.50	103.44	94.32	102.00	102.00	6.51%	24,745,610
Feb 2, 2026	89.58	102.66	89.58	95.77	95.77	-3.78%	32,620,680
Jan 23, 2026	99.53	99.53	98.90	99.53	99.53	10.00%	38,643,120
Jan 22, 2026	90.48	90.48	90.48	90.48	90.48	10.01%	5,492,868
Jan 21, 2026	82.25	82.25	82.25	82.25	82.25	10.00%	2,224,224
Jan 20, 2026	74.77	74.77	74.77	74.77	74.77	10.00%	516,431
Jan 19, 2026	67.97	67.97	67.97	67.97	67.97	10.00%	3,209,880
Jan 13, 2026	61.79	61.79	61.79	61.79	61.79	10.01%	1,306,050
Jan 12, 2026	56.17	56.17	56.17	56.17	56.17	10.01%	397,323
Jan 9, 2026	51.06	51.06	51.06	51.06	51.06	10.00%	974,004
Jan 8, 2026	46.42	46.42	46.42	46.42	46.42	10.00%	1,633,195
Jan 7, 2026	42.20	42.20	42.20	42.20	42.20	10.01%	368,654
Jan 6, 2026	38.36	38.36	38.36	38.36	38.36	10.01%	194,860
Jan 5, 2026	34.87	34.87	34.87	34.87	34.87	10.00%	346,232
Dec 31, 2025	31.70	31.70	31.70	31.70	31.70	9.99%	519,971
Dec 30, 2025	28.82	28.82	28.82	28.82	28.82	10.00%	130,221
Dec 29, 2025	26.20	26.20	26.20	26.20	26.20	9.99%	250,409
Dec 26, 2025	23.82	23.82	23.82	23.82	23.82	10.02%	135,616
Dec 25, 2025	21.65	21.65	21.65	21.65	21.65	10.01%	791,305
Dec 17, 2025	18.03	19.68	17.61	19.68	19.68	10.01%	12,389,040
Dec 16, 2025	18.94	19.06	17.82	17.89	17.89	-6.04%	8,720,768
Dec 15, 2025	19.68	20.08	18.84	19.04	19.04	-3.35%	10,914,570
Dec 12, 2025	19.82	20.13	19.34	19.70	19.70	-0.25%	9,154,428
Dec 11, 2025	19.81	19.98	19.29	19.75	19.75	-0.30%	8,665,300
Dec 10, 2025	20.00	20.29	19.50	19.81	19.81	-0.40%	7,107,180
Dec 9, 2025	19.49	20.20	19.19	19.89	19.89	1.79%	12,620,600
Dec 8, 2025	19.24	19.63	18.66	19.54	19.54	3.61%	17,051,980
Dec 5, 2025	19.20	19.81	18.50	18.86	18.86	-7.91%	25,305,300
Dec 4, 2025	20.75	21.04	20.43	20.48	20.48	-1.92%	9,123,780
Dec 3, 2025	21.00	21.37	20.70	20.88	20.88	-0.57%	8,146,680
Dec 2, 2025	20.99	21.18	20.70	21.00	21.00	-0.28%	11,382,770
Dec 1, 2025	21.49	21.67	20.22	21.06	21.06	-3.22%	18,742,510
Nov 28, 2025	20.40	22.37	20.30	21.76	21.76	6.72%	27,874,928