SHE:002932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.27	18.51	18.09	18.33	-	-0.87%	1,425,795
Mar 6, 2026	18.09	18.62	18.09	18.49	18.49	2.21%	2,227,244
Mar 5, 2026	18.14	18.19	17.91	18.09	18.09	1.34%	1,177,665
Mar 4, 2026	18.06	18.06	17.76	17.85	17.85	-1.00%	1,633,942
Mar 3, 2026	18.38	18.48	18.03	18.03	18.03	-1.69%	1,891,342
Mar 2, 2026	18.67	18.67	18.24	18.34	18.34	-2.19%	2,125,486
Feb 27, 2026	18.75	18.79	18.62	18.75	18.75	0.37%	1,123,585
Feb 26, 2026	18.94	18.99	18.63	18.68	18.68	-1.32%	1,989,146
Feb 25, 2026	18.85	19.07	18.81	18.93	18.93	0.42%	1,363,813
Feb 24, 2026	18.84	18.94	18.78	18.85	18.85	0.80%	1,205,285
Feb 13, 2026	18.75	18.89	18.69	18.70	18.70	-0.27%	1,330,369
Feb 12, 2026	19.15	19.16	18.75	18.75	18.75	-2.09%	2,110,400
Feb 11, 2026	19.32	19.33	19.15	19.15	19.15	-0.88%	1,565,200
Feb 10, 2026	19.18	19.60	19.11	19.32	19.32	0.78%	2,683,563
Feb 9, 2026	19.19	19.26	19.08	19.17	19.17	0.52%	1,324,947
Feb 6, 2026	19.38	19.39	19.07	19.07	19.07	-0.99%	1,766,547
Feb 5, 2026	19.13	19.41	19.06	19.26	19.26	0.21%	1,986,328
Feb 4, 2026	19.09	19.23	18.91	19.22	19.22	0.73%	1,885,298
Feb 3, 2026	19.25	19.30	19.01	19.08	19.08	-0.05%	2,216,074
Feb 2, 2026	19.26	19.76	19.09	19.09	19.09	-0.88%	3,072,685
Jan 30, 2026	19.47	19.65	18.97	19.26	19.26	-0.47%	3,300,924
Jan 29, 2026	19.51	19.61	19.21	19.35	19.35	-0.77%	3,789,731
Jan 28, 2026	19.90	20.05	19.45	19.50	19.50	-2.11%	6,126,350
Jan 27, 2026	20.24	20.72	19.67	19.92	19.92	-0.40%	9,571,846
Jan 26, 2026	19.59	20.30	19.59	20.00	20.00	3.31%	10,100,110
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