SHE:002932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	19.31	19.36	19.21	19.36	19.36	0.26%	2,972,275
Jan 22, 2026	19.06	19.39	18.90	19.31	19.31	1.79%	4,287,527
Jan 21, 2026	18.89	19.20	18.87	18.97	18.97	0.64%	3,460,452
Jan 20, 2026	19.04	19.04	18.75	18.85	18.85	0.75%	2,664,175
Jan 19, 2026	18.59	18.78	18.52	18.71	18.71	0.48%	2,015,487
Jan 16, 2026	18.77	18.88	18.61	18.62	18.62	-0.75%	2,322,075
Jan 15, 2026	19.06	19.07	18.65	18.76	18.76	-1.57%	3,282,136
Jan 14, 2026	18.94	19.33	18.80	19.06	19.06	0.32%	6,141,082
Jan 13, 2026	18.82	19.27	18.72	19.00	19.00	1.01%	6,901,827
Jan 12, 2026	18.70	18.82	18.67	18.81	18.81	0.27%	3,488,956
Jan 9, 2026	18.66	18.76	18.64	18.76	18.76	0.32%	3,585,989
Jan 8, 2026	18.63	18.70	18.50	18.70	18.70	0.27%	3,291,086
Jan 7, 2026	18.71	18.82	18.51	18.65	18.65	-0.48%	4,517,676
Jan 6, 2026	18.90	18.91	18.61	18.74	18.74	-1.11%	5,204,586
Jan 5, 2026	18.80	18.95	18.31	18.95	18.95	-1.20%	8,393,529
Dec 31, 2025	18.50	19.48	18.35	19.18	19.18	7.63%	16,376,610
Dec 30, 2025	17.86	17.95	17.74	17.82	17.82	0.06%	1,756,952
Dec 29, 2025	17.79	17.81	17.63	17.81	17.81	0.23%	1,368,319
Dec 26, 2025	17.87	17.91	17.76	17.77	17.77	-0.56%	1,074,608
Dec 25, 2025	17.82	17.94	17.80	17.87	17.87	0.34%	1,460,686
Dec 24, 2025	17.65	17.84	17.65	17.81	17.81	0.85%	1,283,254
Dec 23, 2025	17.97	18.04	17.65	17.66	17.66	-1.62%	1,628,679
Dec 22, 2025	18.08	18.09	17.90	17.95	17.95	-0.83%	1,773,373
Dec 19, 2025	17.90	18.25	17.83	18.10	18.10	0.84%	2,642,924
Dec 18, 2025	17.67	17.99	17.61	17.95	17.95	1.47%	2,957,669
Dec 17, 2025	17.59	17.72	17.39	17.69	17.69	0.51%	2,615,325
Dec 16, 2025	17.56	17.67	17.31	17.60	17.60	-0.17%	2,185,866
Dec 15, 2025	17.63	17.74	17.40	17.63	17.63	-0.68%	2,571,782
Dec 12, 2025	17.80	17.87	17.68	17.75	17.75	-0.39%	3,834,213
Dec 11, 2025	18.05	18.07	17.79	17.82	17.82	-1.33%	3,454,136
Dec 10, 2025	18.10	18.20	18.01	18.06	18.06	-0.28%	2,148,882
Dec 9, 2025	18.35	18.39	18.10	18.11	18.11	-1.36%	2,247,498
Dec 8, 2025	18.41	18.48	18.32	18.36	18.36	-	1,152,287
Dec 5, 2025	18.22	18.37	18.19	18.36	18.36	0.60%	1,301,009
Dec 4, 2025	18.42	18.49	18.11	18.25	18.25	-0.92%	1,717,547
Dec 3, 2025	18.47	18.62	18.38	18.42	18.42	-0.22%	2,054,349
Dec 2, 2025	18.67	18.76	18.42	18.46	18.46	-1.60%	2,446,052
Dec 1, 2025	18.92	18.98	18.65	18.76	18.76	-1.00%	3,158,389
Nov 28, 2025	18.89	19.08	18.76	18.95	18.95	0.48%	2,117,781
Nov 27, 2025	18.94	19.06	18.77	18.86	18.86	-0.32%	1,173,387
Nov 26, 2025	19.01	19.31	18.88	18.92	18.92	-0.73%	2,465,328
Nov 25, 2025	19.10	19.34	18.85	19.06	19.06	1.11%	1,964,873
Nov 24, 2025	18.85	19.12	18.62	18.85	18.85	1.89%	2,335,539
Nov 21, 2025	19.13	19.24	18.50	18.50	18.50	-3.65%	3,437,322
Nov 20, 2025	19.58	19.96	19.07	19.20	19.20	-0.93%	3,667,487
Nov 19, 2025	19.67	20.18	19.23	19.38	19.38	-1.22%	4,040,405
Nov 18, 2025	19.83	19.98	19.54	19.62	19.62	-1.21%	1,773,135
Nov 17, 2025	20.18	20.20	19.81	19.86	19.86	-1.68%	3,308,102
Nov 14, 2025	20.33	20.52	20.13	20.20	20.20	-1.32%	4,694,157
Nov 13, 2025	19.89	20.87	19.80	20.47	20.47	2.25%	9,268,641