SHE:002952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	21.64	21.77	21.25	21.27	-	-1.71%	877,200
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
Dec 16, 2025	21.00	21.17	20.20	20.33	20.33	-3.97%	4,192,700
Dec 15, 2025	20.88	21.62	20.65	21.17	21.17	0.81%	4,872,300
Dec 12, 2025	20.95	21.29	20.71	21.00	21.00	0.43%	4,509,250
Dec 11, 2025	21.98	21.98	20.91	20.91	20.91	-3.86%	5,565,325
Dec 10, 2025	21.72	21.96	21.60	21.75	21.75	-0.37%	5,062,450
Dec 9, 2025	22.19	22.43	21.80	21.83	21.83	-2.67%	6,516,800
Dec 8, 2025	22.14	22.70	21.84	22.43	22.43	1.63%	8,470,400
Dec 5, 2025	22.44	22.44	21.76	22.07	22.07	-1.69%	7,256,325
Dec 4, 2025	22.60	22.74	21.84	22.45	22.45	-3.90%	11,927,741
Dec 3, 2025	22.60	23.77	22.32	23.36	23.36	3.91%	17,439,541
Dec 2, 2025	22.39	22.73	22.20	22.48	22.48	-1.45%	9,474,075
Dec 1, 2025	23.36	23.73	22.10	22.81	22.81	-1.38%	19,314,793
Nov 28, 2025	21.09	23.13	20.87	23.13	23.13	9.99%	7,461,525
Nov 27, 2025	20.35	22.00	20.35	21.03	21.03	2.99%	7,892,550
Nov 26, 2025	20.55	20.88	20.40	20.42	20.42	-0.97%	3,587,125
Nov 25, 2025	20.87	20.99	20.59	20.62	20.62	-0.63%	3,967,138
Nov 24, 2025	20.42	20.95	20.29	20.75	20.75	2.22%	4,970,200
Nov 21, 2025	20.30	20.84	20.13	20.30	20.30	-1.36%	4,833,250
Nov 20, 2025	20.47	21.18	20.38	20.58	20.58	0.98%	4,356,638
Nov 19, 2025	20.60	20.80	20.20	20.38	20.38	-1.21%	3,121,688
Nov 18, 2025	20.69	20.82	20.41	20.63	20.63	-0.29%	3,105,248
Nov 17, 2025	20.22	20.88	20.01	20.69	20.69	2.32%	5,183,000
Nov 14, 2025	19.89	20.49	19.87	20.22	20.22	1.05%	3,574,300