SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	55.41	60.28	54.88	60.28	60.28	10.00%	10,013,827
Jan 21, 2026	57.01	59.43	54.60	54.80	54.80	-5.52%	13,217,070
Jan 20, 2026	61.51	63.21	56.65	58.00	58.00	-6.18%	14,512,440
Jan 19, 2026	60.35	64.38	59.70	61.82	61.82	3.69%	16,582,700
Jan 16, 2026	55.02	59.62	55.00	59.62	59.62	10.00%	13,440,438
Jan 15, 2026	54.42	57.46	53.54	54.20	54.20	-1.13%	10,363,265
Jan 14, 2026	55.15	55.99	53.50	54.82	54.82	-0.69%	12,277,920
Jan 13, 2026	53.02	57.20	51.36	55.20	55.20	-2.82%	18,749,220
Jan 12, 2026	53.80	57.49	53.24	56.80	56.80	7.78%	18,799,880
Jan 9, 2026	55.86	57.20	51.90	52.70	52.70	-3.87%	24,399,560
Jan 8, 2026	49.74	54.90	49.04	54.82	54.82	9.73%	21,813,210
Jan 7, 2026	46.37	50.60	45.30	49.96	49.96	8.61%	20,571,730
Jan 6, 2026	44.23	47.64	42.88	46.00	46.00	5.60%	22,453,510
Jan 5, 2026	39.01	43.56	37.62	43.56	43.56	10.00%	18,338,510
Dec 31, 2025	39.23	40.00	37.70	39.60	39.60	5.94%	14,591,290
Dec 30, 2025	36.00	37.80	35.99	37.38	37.38	3.09%	6,731,650
Dec 29, 2025	36.50	37.00	35.49	36.26	36.26	-0.90%	5,566,464
Dec 26, 2025	35.87	37.07	35.50	36.59	36.59	1.95%	6,311,023
Dec 25, 2025	35.61	36.18	34.69	35.89	35.89	0.93%	4,343,061
Dec 24, 2025	34.83	37.28	34.33	35.56	35.56	1.83%	6,688,127
Dec 23, 2025	35.90	36.09	34.21	34.92	34.92	-1.77%	6,261,409
Dec 22, 2025	35.55	35.96	35.08	35.55	35.55	0.48%	4,135,117
Dec 19, 2025	35.74	36.39	34.93	35.38	35.38	-1.64%	4,273,303
Dec 18, 2025	36.88	36.88	35.57	35.97	35.97	-2.47%	4,847,846
Dec 17, 2025	35.51	37.79	35.51	36.88	36.88	3.02%	7,614,497
Dec 16, 2025	37.34	37.41	35.41	35.80	35.80	-3.69%	4,248,769
Dec 15, 2025	37.20	37.69	35.73	37.17	37.17	-0.80%	8,318,381
Dec 12, 2025	37.38	38.50	35.52	37.47	37.47	0.27%	10,358,430
Dec 11, 2025	38.35	38.79	37.16	37.37	37.37	-1.99%	7,754,992
Dec 10, 2025	38.10	38.80	37.35	38.13	38.13	2.09%	11,747,460
Dec 9, 2025	36.14	37.85	36.14	37.35	37.35	3.35%	18,382,960
Dec 8, 2025	33.17	36.14	33.11	36.14	36.14	10.02%	14,300,830
Dec 5, 2025	32.30	32.96	31.88	32.85	32.85	1.70%	2,994,446
Dec 4, 2025	31.76	32.42	31.38	32.30	32.30	1.96%	2,927,129
Dec 3, 2025	32.59	32.59	31.60	31.68	31.68	-2.82%	2,455,061
Dec 2, 2025	32.91	32.97	32.16	32.60	32.60	-0.94%	2,833,640
Dec 1, 2025	33.65	33.87	32.70	32.91	32.91	-1.61%	4,964,429
Nov 28, 2025	32.25	33.49	32.01	33.45	33.45	3.72%	4,739,435
Nov 27, 2025	32.22	33.24	31.70	32.25	32.25	0.19%	4,519,685
Nov 26, 2025	31.64	32.41	31.38	32.19	32.19	1.71%	3,516,181
Nov 25, 2025	31.75	32.45	30.90	31.65	31.65	0.09%	3,265,706
Nov 24, 2025	31.30	32.18	30.52	31.62	31.62	2.00%	3,457,795
Nov 21, 2025	33.02	33.02	31.00	31.00	31.00	-6.34%	4,171,085
Nov 20, 2025	33.69	34.09	32.81	33.10	33.10	-1.75%	2,999,684
Nov 19, 2025	34.17	35.35	33.50	33.69	33.69	-1.40%	4,417,223
Nov 18, 2025	34.60	35.45	33.90	34.17	34.17	-2.15%	2,436,625
Nov 17, 2025	34.54	35.12	33.41	34.92	34.92	0.52%	5,569,818
Nov 14, 2025	35.21	35.64	34.66	34.74	34.74	1.28%	6,146,098
Nov 13, 2025	33.50	35.29	33.47	34.30	34.30	1.60%	5,743,905
Nov 12, 2025	33.99	34.26	32.92	33.76	33.76	-1.00%	3,979,136