SHE:002952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.75	28.50	24.75	26.13	26.13	-1.40%	24,498,131
Mar 5, 2026	24.09	26.50	24.09	26.50	26.50	10.00%	14,177,550
Mar 4, 2026	23.90	24.09	23.10	24.09	24.09	-1.39%	15,405,600
Mar 3, 2026	22.31	24.43	22.26	24.43	24.43	10.00%	8,974,250
Mar 2, 2026	22.67	22.79	21.98	22.21	22.21	-3.01%	4,795,978
Feb 27, 2026	22.72	22.90	22.19	22.90	22.90	0.35%	4,218,525
Feb 26, 2026	22.69	22.83	22.40	22.82	22.82	0.93%	3,807,669
Feb 25, 2026	23.16	23.21	22.44	22.61	22.61	-2.96%	5,829,400
Feb 24, 2026	23.02	23.32	22.73	23.30	23.30	2.01%	4,048,200
Feb 13, 2026	23.14	23.44	22.82	22.84	22.84	-1.55%	3,349,750
Feb 12, 2026	23.46	23.66	23.16	23.20	23.20	-0.94%	4,683,100
Feb 11, 2026	24.02	24.15	23.38	23.42	23.42	-3.06%	6,980,900
Feb 10, 2026	24.05	24.49	24.00	24.16	24.16	0.08%	5,946,800
Feb 9, 2026	24.60	24.80	24.11	24.14	24.14	0.08%	8,317,613
Feb 6, 2026	23.64	24.52	23.64	24.12	24.12	0.92%	10,535,270
Feb 5, 2026	24.00	24.77	23.77	23.90	23.90	-2.37%	12,642,820
Feb 4, 2026	23.56	24.80	23.15	24.48	24.48	1.20%	17,358,110
Feb 3, 2026	23.56	24.30	23.00	24.19	24.19	-2.34%	20,650,160
Feb 2, 2026	24.88	26.13	24.08	24.77	24.77	4.29%	28,305,610
Jan 30, 2026	21.40	23.75	21.30	23.75	23.75	10.00%	10,286,770
Jan 29, 2026	21.56	22.10	21.40	21.59	21.59	-	4,476,700
Jan 28, 2026	21.47	21.84	21.31	21.59	21.59	0.51%	3,518,575
Jan 27, 2026	21.22	21.58	20.47	21.48	21.48	1.23%	3,481,725
Jan 26, 2026	21.64	21.77	20.86	21.22	21.22	-1.94%	3,703,000
Jan 23, 2026	21.68	21.68	21.44	21.64	21.64	0.32%	2,613,425
Jan 22, 2026	21.38	21.85	21.32	21.57	21.57	1.13%	3,445,500
Jan 21, 2026	21.22	21.44	21.05	21.33	21.33	0.28%	2,698,310
Jan 20, 2026	21.51	21.67	21.09	21.27	21.27	-1.12%	2,906,500
Jan 19, 2026	21.42	21.62	21.13	21.51	21.51	0.51%	3,049,500
Jan 16, 2026	21.29	21.57	20.88	21.40	21.40	1.13%	3,517,600
Jan 15, 2026	21.05	21.31	21.00	21.16	21.16	-0.19%	3,030,038
Jan 14, 2026	21.21	21.53	20.87	21.20	21.20	-0.47%	4,890,500
Jan 13, 2026	21.94	21.97	21.15	21.30	21.30	-3.27%	5,103,600
Jan 12, 2026	21.20	22.18	21.05	22.02	22.02	3.87%	7,472,600
Jan 9, 2026	21.18	21.35	20.83	21.20	21.20	-0.19%	5,963,350
Jan 8, 2026	20.00	21.84	19.95	21.24	21.24	5.83%	11,138,650
Jan 7, 2026	20.26	20.46	19.97	20.07	20.07	-0.94%	3,508,050
Jan 6, 2026	20.16	20.58	20.02	20.26	20.26	1.10%	5,958,700
Jan 5, 2026	19.74	20.05	19.58	20.04	20.04	2.04%	3,520,300
Dec 31, 2025	19.70	19.71	19.27	19.64	19.64	0.46%	3,001,125
Dec 30, 2025	19.85	19.90	19.50	19.55	19.55	-0.76%	3,152,600
Dec 29, 2025	19.70	19.76	19.53	19.70	19.70	-0.10%	2,589,400
Dec 26, 2025	20.10	20.10	19.63	19.72	19.72	-1.00%	2,944,600
Dec 25, 2025	20.03	20.03	19.68	19.92	19.92	-0.65%	2,891,600
Dec 24, 2025	19.65	20.09	19.63	20.05	20.05	2.09%	3,060,225
Dec 23, 2025	19.90	19.93	19.60	19.64	19.64	-1.50%	2,583,250
Dec 22, 2025	20.18	20.22	19.88	19.94	19.94	-1.29%	3,409,300
Dec 19, 2025	20.27	20.46	20.05	20.20	20.20	0.15%	2,570,750
Dec 18, 2025	20.07	20.44	19.93	20.17	20.17	-0.20%	2,473,800
Dec 17, 2025	20.30	20.51	19.52	20.21	20.21	-0.59%	4,683,700