SHE:002935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.27	21.55	20.78	21.21	21.21	-1.39%	10,833,518
Jan 29, 2026	22.16	22.31	21.48	21.51	21.51	-3.15%	12,286,461
Jan 28, 2026	22.93	22.98	22.13	22.21	22.21	-3.31%	12,642,830
Jan 27, 2026	21.95	23.19	21.72	22.97	22.97	4.08%	18,951,920
Jan 26, 2026	23.01	23.05	21.64	22.07	22.07	-4.67%	20,719,440
Jan 23, 2026	22.56	23.26	22.18	23.15	23.15	3.49%	21,414,060
Jan 22, 2026	21.70	22.83	21.70	22.37	22.37	2.85%	18,875,680
Jan 21, 2026	21.55	22.04	21.48	21.75	21.75	-0.37%	14,213,870
Jan 20, 2026	23.03	23.38	21.50	21.83	21.83	-4.92%	24,044,460
Jan 19, 2026	23.12	23.83	22.84	22.96	22.96	-0.73%	19,515,860
Jan 16, 2026	23.56	23.69	22.55	23.13	23.13	-1.83%	26,496,749
Jan 15, 2026	25.13	25.25	23.56	23.56	23.56	-10.01%	27,389,345
Jan 14, 2026	25.78	27.70	25.22	26.18	26.18	1.55%	49,970,920
Jan 13, 2026	25.73	26.81	23.73	25.78	25.78	1.22%	50,694,561
Jan 12, 2026	23.89	25.47	23.89	25.47	25.47	10.02%	22,105,543
Jan 9, 2026	23.28	24.45	22.92	23.15	23.15	-1.49%	38,035,150
Jan 8, 2026	22.36	23.54	21.74	23.50	23.50	4.07%	38,052,440
Jan 7, 2026	22.33	22.80	21.61	22.58	22.58	1.12%	26,508,810
Jan 6, 2026	22.01	22.64	21.69	22.33	22.33	1.04%	26,651,485
Jan 5, 2026	22.98	22.98	21.66	22.10	22.10	-1.12%	28,960,998
Dec 31, 2025	21.19	22.88	21.18	22.35	22.35	4.68%	35,310,251
Dec 30, 2025	21.80	21.93	21.14	21.35	21.35	-3.22%	22,832,190
Dec 29, 2025	21.55	22.59	21.32	22.06	22.06	2.32%	36,588,800
Dec 26, 2025	21.23	22.09	21.23	21.56	21.56	-2.40%	38,099,960
Dec 25, 2025	20.00	22.09	20.00	22.09	22.09	10.01%	29,680,400
Dec 24, 2025	19.38	20.20	19.10	20.08	20.08	3.99%	16,210,350
Dec 23, 2025	20.00	20.16	19.10	19.31	19.31	-3.88%	16,259,690
Dec 22, 2025	19.81	20.45	19.64	20.09	20.09	2.34%	17,867,150
Dec 19, 2025	19.09	20.10	19.08	19.63	19.63	2.88%	13,853,180
Dec 18, 2025	18.71	19.38	18.61	19.08	19.08	1.22%	12,563,180
Dec 17, 2025	19.05	19.37	18.47	18.85	18.85	-1.67%	12,837,520
Dec 16, 2025	19.45	19.49	18.73	19.17	19.17	-1.69%	13,424,410
Dec 15, 2025	19.24	19.77	18.90	19.50	19.50	0.62%	15,136,472
Dec 12, 2025	19.42	19.85	19.22	19.38	19.38	-0.36%	18,185,474
Dec 11, 2025	19.24	19.59	18.85	19.45	19.45	1.57%	19,359,462
Dec 10, 2025	19.05	19.44	18.92	19.15	19.15	0.47%	13,531,743
Dec 9, 2025	18.63	19.36	18.56	19.06	19.06	0.85%	16,368,659
Dec 8, 2025	19.01	19.38	18.80	18.90	18.90	-0.32%	20,067,060
Dec 5, 2025	18.50	19.07	18.42	18.96	18.96	2.05%	14,304,880
Dec 4, 2025	18.08	18.78	18.08	18.58	18.58	1.98%	11,860,500
Dec 3, 2025	18.46	18.60	17.94	18.22	18.22	-1.83%	11,270,430
Dec 2, 2025	18.50	18.67	18.19	18.56	18.56	-0.11%	9,889,939
Dec 1, 2025	18.38	18.89	18.28	18.58	18.58	2.43%	15,829,070
Nov 28, 2025	17.85	18.18	17.78	18.14	18.14	2.08%	9,277,212
Nov 27, 2025	17.65	18.00	17.48	17.77	17.77	-0.22%	7,996,347
Nov 26, 2025	18.31	18.45	17.74	17.81	17.81	-2.57%	10,013,452
Nov 25, 2025	18.31	18.46	18.02	18.28	18.28	1.95%	13,608,420
Nov 24, 2025	17.36	18.07	17.35	17.93	17.93	4.00%	15,036,220
Nov 21, 2025	17.82	18.10	17.11	17.24	17.24	-5.38%	15,721,123
Nov 20, 2025	18.28	18.38	17.95	18.22	18.22	0.33%	14,201,760