SHE:002957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.49	27.25	25.06	26.53	26.53	1.84%	15,414,510
Mar 26, 2026	26.77	27.10	25.91	26.05	26.05	-2.03%	13,175,210
Mar 25, 2026	26.18	27.18	25.43	26.59	26.59	6.87%	27,628,710
Mar 24, 2026	24.51	24.91	23.89	24.88	24.88	3.88%	12,752,670
Mar 23, 2026	25.15	25.65	23.76	23.95	23.95	-7.24%	20,040,790
Mar 20, 2026	26.09	27.73	25.77	25.82	25.82	0.51%	22,645,460
Mar 19, 2026	26.00	26.56	25.46	25.69	25.69	-2.32%	10,609,820
Mar 18, 2026	25.25	26.46	24.66	26.30	26.30	6.61%	19,947,880
Mar 17, 2026	26.30	26.47	24.64	24.67	24.67	-5.59%	14,256,380
Mar 16, 2026	26.14	26.20	25.31	26.13	26.13	-0.46%	12,432,460
Mar 13, 2026	27.31	27.44	26.19	26.25	26.25	-4.48%	15,989,400
Mar 12, 2026	28.09	28.88	27.24	27.48	27.48	-2.35%	17,715,880
Mar 11, 2026	28.10	29.61	27.89	28.14	28.14	1.22%	27,348,450
Mar 10, 2026	27.20	28.14	27.15	27.80	27.80	4.63%	24,234,754
Mar 9, 2026	27.30	27.40	25.56	26.57	26.57	-6.44%	33,286,836
Mar 6, 2026	28.50	29.09	27.38	28.40	28.40	-1.29%	23,093,210
Mar 5, 2026	30.31	30.56	28.10	28.77	28.77	-4.74%	32,778,900
Mar 4, 2026	29.98	30.75	29.25	30.20	30.20	-4.64%	44,807,120
Mar 3, 2026	31.65	31.67	30.00	31.67	31.67	10.00%	52,472,440
Mar 2, 2026	27.92	29.86	27.68	28.79	28.79	1.77%	27,430,170
Feb 27, 2026	28.01	28.36	27.62	28.29	28.29	-1.60%	15,732,600
Feb 26, 2026	28.06	29.08	27.79	28.75	28.75	2.35%	22,175,590
Feb 25, 2026	28.46	28.54	27.41	28.09	28.09	-1.47%	21,760,410
Feb 24, 2026	29.24	29.48	27.80	28.51	28.51	0.56%	26,540,610
Feb 13, 2026	31.00	31.20	28.35	28.35	28.35	-10.00%	38,192,610
Feb 12, 2026	29.02	31.97	28.85	31.50	31.50	3.21%	46,931,980
Feb 11, 2026	29.30	31.62	29.30	30.52	30.52	0.46%	35,701,730
Feb 10, 2026	29.49	31.13	28.90	30.38	30.38	4.90%	41,506,890
Feb 9, 2026	30.44	30.44	28.00	28.96	28.96	0.63%	53,063,150
Feb 6, 2026	25.55	28.78	25.55	28.78	28.78	10.02%	38,614,770
Feb 5, 2026	26.72	27.30	25.91	26.16	26.16	0.04%	37,385,290
Feb 4, 2026	25.20	27.14	25.20	26.15	26.15	6.00%	60,323,300
Feb 3, 2026	22.70	24.67	22.61	24.67	24.67	9.99%	27,350,160
Feb 2, 2026	22.85	23.69	22.40	22.43	22.43	-1.23%	11,294,000
Jan 30, 2026	22.08	22.96	21.59	22.71	22.71	2.16%	10,611,890
Jan 29, 2026	23.46	23.57	22.09	22.23	22.23	-5.77%	14,500,710
Jan 28, 2026	23.80	24.60	23.52	23.59	23.59	-0.88%	11,273,730
Jan 27, 2026	23.88	24.08	23.05	23.80	23.80	-1.77%	12,606,360
Jan 26, 2026	24.09	24.80	23.68	24.23	24.23	0.58%	14,645,320
Jan 23, 2026	23.80	24.36	23.39	24.09	24.09	2.34%	14,869,398
Jan 22, 2026	24.97	24.97	23.39	23.54	23.54	-5.27%	22,490,557
Jan 21, 2026	23.75	24.95	23.48	24.85	24.85	4.24%	19,141,300
Jan 20, 2026	24.20	24.29	23.53	23.84	23.84	-0.46%	11,850,950
Jan 19, 2026	24.21	24.34	23.77	23.95	23.95	-1.44%	14,523,560
Jan 16, 2026	24.10	24.74	23.77	24.30	24.30	1.21%	24,268,710
Jan 15, 2026	23.66	24.28	23.20	24.01	24.01	2.78%	25,018,040
Jan 14, 2026	22.16	23.66	22.07	23.36	23.36	5.85%	27,654,000
Jan 13, 2026	22.75	22.96	22.00	22.07	22.07	-3.29%	15,335,810
Jan 12, 2026	22.90	23.06	22.60	22.82	22.82	-0.95%	15,010,847
Jan 9, 2026	22.91	23.16	22.71	23.04	23.04	0.48%	13,861,940