SHE:002947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.90	49.41	48.10	48.47	48.47	-1.18%	10,940,830
Jan 22, 2026	49.84	50.15	48.55	49.05	49.05	-1.39%	9,112,524
Jan 21, 2026	49.63	50.95	49.51	49.74	49.74	-0.46%	8,645,689
Jan 20, 2026	51.52	51.63	49.39	49.97	49.97	-3.22%	7,423,935
Jan 19, 2026	51.79	51.99	51.10	51.63	51.63	-0.83%	5,029,153
Jan 16, 2026	52.27	52.47	51.21	52.06	52.06	0.13%	7,742,386
Jan 15, 2026	49.30	51.99	49.07	51.99	51.99	5.18%	12,838,057
Jan 14, 2026	49.16	49.73	48.50	49.43	49.43	0.98%	7,419,613
Jan 13, 2026	50.71	50.76	48.79	48.95	48.95	-3.45%	8,927,186
Jan 12, 2026	50.00	50.95	49.15	50.70	50.70	1.30%	11,668,975
Jan 9, 2026	50.46	50.49	49.68	50.05	50.05	-0.42%	6,622,824
Jan 8, 2026	50.36	50.86	49.70	50.26	50.26	-0.85%	6,054,233
Jan 7, 2026	51.00	51.38	50.43	50.69	50.69	-0.47%	5,918,591
Jan 6, 2026	51.98	52.19	50.70	50.93	50.93	-2.06%	7,194,913
Jan 5, 2026	52.12	52.99	51.84	52.00	52.00	-0.04%	6,746,564
Dec 31, 2025	52.82	53.50	51.66	52.02	52.02	-1.01%	6,672,568
Dec 30, 2025	52.20	53.70	52.17	52.55	52.55	-0.15%	7,321,294
Dec 29, 2025	53.76	53.97	52.42	52.63	52.63	-2.10%	9,095,002
Dec 26, 2025	55.50	55.93	53.13	53.76	53.76	-4.48%	15,386,949
Dec 25, 2025	52.55	57.18	52.55	56.28	56.28	8.27%	27,739,440
Dec 24, 2025	49.26	51.98	49.26	51.98	51.98	10.01%	10,973,520
Dec 23, 2025	45.25	47.27	44.77	47.25	47.25	4.19%	8,247,983
Dec 22, 2025	44.94	45.69	44.84	45.35	45.35	0.93%	3,198,664
Dec 19, 2025	44.52	45.66	44.52	44.93	44.93	1.01%	3,634,602
Dec 18, 2025	44.35	44.99	44.22	44.48	44.48	-0.63%	2,167,011
Dec 17, 2025	43.16	44.86	43.16	44.76	44.76	3.66%	5,030,546
Dec 16, 2025	43.08	43.47	42.45	43.18	43.18	0.23%	2,739,017
Dec 15, 2025	44.02	44.02	43.07	43.08	43.08	-2.64%	2,846,678
Dec 12, 2025	43.94	44.53	43.57	44.25	44.25	0.52%	3,724,540
Dec 11, 2025	44.29	44.60	43.91	44.02	44.02	-0.74%	3,488,700
Dec 10, 2025	44.56	44.56	43.01	44.35	44.35	-0.40%	4,542,500
Dec 9, 2025	44.64	45.96	44.38	44.53	44.53	-0.49%	4,869,657
Dec 8, 2025	44.40	45.40	44.31	44.75	44.75	0.79%	4,326,995
Dec 5, 2025	43.96	44.55	43.90	44.40	44.40	0.86%	2,636,977
Dec 4, 2025	44.38	44.59	43.51	44.02	44.02	-0.88%	2,568,680
Dec 3, 2025	44.10	44.76	44.02	44.41	44.41	0.63%	2,720,469
Dec 2, 2025	45.00	45.52	44.10	44.13	44.13	-2.28%	3,219,000
Dec 1, 2025	44.40	45.18	44.21	45.16	45.16	1.23%	4,265,724
Nov 28, 2025	43.91	44.65	43.77	44.61	44.61	1.66%	3,191,569
Nov 27, 2025	43.09	44.93	43.00	43.88	43.88	1.69%	5,481,075
Nov 26, 2025	43.18	43.55	42.73	43.15	43.15	-	4,395,182
Nov 25, 2025	42.60	43.67	42.44	43.15	43.15	2.25%	5,638,003
Nov 24, 2025	41.80	42.85	41.30	42.20	42.20	1.66%	4,540,771
Nov 21, 2025	42.60	43.19	41.50	41.51	41.51	-4.22%	5,691,577
Nov 20, 2025	44.78	44.98	43.18	43.34	43.34	-2.52%	5,384,342
Nov 19, 2025	45.64	45.81	44.29	44.46	44.46	-2.29%	3,769,252
Nov 18, 2025	45.91	46.32	45.22	45.50	45.50	-0.89%	3,288,750
Nov 17, 2025	45.59	46.63	45.49	45.91	45.91	0.28%	3,645,758
Nov 14, 2025	46.75	46.89	45.78	45.78	45.78	-2.82%	4,711,135
Nov 13, 2025	47.49	47.69	46.88	47.11	47.11	-0.78%	4,377,379