SHE:002937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	25.50	25.56	24.19	24.41	24.41	-4.50%	20,696,601
Jan 22, 2026	23.90	25.61	23.56	25.56	25.56	9.79%	26,945,045
Jan 21, 2026	22.30	23.55	21.88	23.28	23.28	3.37%	12,927,219
Jan 20, 2026	23.45	23.67	22.23	22.52	22.52	-4.41%	8,676,367
Jan 19, 2026	23.60	23.99	23.06	23.56	23.56	-0.13%	8,181,815
Jan 16, 2026	23.75	23.89	23.46	23.59	23.59	-0.08%	4,021,049
Jan 15, 2026	23.25	23.79	23.22	23.61	23.61	0.64%	4,828,184
Jan 14, 2026	24.04	24.32	23.08	23.46	23.46	-2.53%	7,557,595
Jan 13, 2026	24.83	24.83	23.92	24.07	24.07	-3.41%	7,526,782
Jan 12, 2026	23.79	24.99	23.60	24.92	24.92	3.32%	11,475,340
Jan 9, 2026	24.42	24.79	23.71	24.12	24.12	-1.87%	7,973,489
Jan 8, 2026	24.68	24.79	24.26	24.58	24.58	-0.53%	5,568,233
Jan 7, 2026	23.97	24.90	23.97	24.71	24.71	2.96%	7,861,986
Jan 6, 2026	23.84	24.56	23.50	24.00	24.00	0.97%	7,830,000
Jan 5, 2026	23.61	24.14	23.31	23.77	23.77	0.72%	6,302,436
Dec 31, 2025	24.28	24.50	23.44	23.60	23.60	-2.64%	9,697,900
Dec 30, 2025	22.91	24.50	22.74	24.24	24.24	4.98%	11,703,760
Dec 29, 2025	23.51	23.88	21.71	23.09	23.09	0.17%	12,216,530
Dec 26, 2025	22.88	23.25	22.44	23.05	23.05	0.52%	7,278,334
Dec 25, 2025	22.43	23.18	22.18	22.93	22.93	2.32%	7,149,959
Dec 24, 2025	22.34	22.62	22.01	22.41	22.41	0.31%	6,060,651
Dec 23, 2025	21.71	22.99	21.69	22.34	22.34	2.85%	11,041,390
Dec 22, 2025	21.21	21.72	21.01	21.72	21.72	3.48%	5,236,549
Dec 19, 2025	21.19	21.28	20.76	20.99	20.99	-0.24%	5,134,773
Dec 18, 2025	21.32	21.52	21.00	21.04	21.04	-1.50%	5,045,500
Dec 17, 2025	20.79	21.43	20.28	21.36	21.36	2.74%	9,793,780
Dec 16, 2025	21.25	21.46	20.67	20.79	20.79	-2.21%	6,038,593
Dec 15, 2025	21.24	21.66	21.10	21.26	21.26	-2.30%	9,256,312
Dec 12, 2025	20.73	21.80	20.61	21.76	21.76	4.97%	11,537,529
Dec 11, 2025	20.89	21.48	20.72	20.73	20.73	-0.05%	9,502,100
Dec 10, 2025	20.35	20.85	20.00	20.74	20.74	1.67%	10,058,760
Dec 9, 2025	20.73	20.79	20.18	20.40	20.40	-0.73%	6,062,084
Dec 8, 2025	20.09	20.77	19.74	20.55	20.55	2.70%	7,883,251
Dec 5, 2025	19.62	20.20	19.51	20.01	20.01	1.68%	6,621,175
Dec 4, 2025	20.50	20.95	19.60	19.68	19.68	-2.67%	8,250,524
Dec 3, 2025	19.59	20.35	19.37	20.22	20.22	3.48%	13,575,520
Dec 2, 2025	19.66	19.75	19.52	19.54	19.54	-1.11%	4,644,900
Dec 1, 2025	19.80	19.87	19.52	19.76	19.76	-0.10%	8,161,170
Nov 28, 2025	19.10	19.95	19.00	19.78	19.78	3.56%	14,847,850
Nov 27, 2025	19.10	19.43	18.88	19.10	19.10	-0.10%	6,401,066
Nov 26, 2025	19.25	19.32	18.95	19.12	19.12	-1.49%	7,333,143
Nov 25, 2025	18.88	19.45	18.72	19.41	19.41	3.91%	14,562,130
Nov 24, 2025	18.95	19.29	18.21	18.68	18.68	-1.37%	10,747,960
Nov 21, 2025	18.40	19.58	18.33	18.94	18.94	2.21%	13,052,180
Nov 20, 2025	18.39	18.95	18.24	18.53	18.53	1.70%	6,108,400
Nov 19, 2025	18.06	18.58	18.06	18.22	18.22	-0.27%	3,947,058
Nov 18, 2025	18.18	18.50	18.10	18.27	18.27	0.50%	2,642,679
Nov 17, 2025	18.05	18.26	17.90	18.18	18.18	0.66%	2,922,439
Nov 14, 2025	18.15	18.25	18.02	18.06	18.06	-0.77%	2,001,900
Nov 13, 2025	18.22	18.30	18.03	18.20	18.20	-	1,831,504