SHE:002957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	23.06	23.47	22.88	22.93	22.93	-1.55%	15,505,100
Jan 7, 2026	22.64	23.46	22.41	23.29	23.29	2.64%	23,277,302
Jan 6, 2026	22.95	23.24	22.43	22.69	22.69	1.79%	31,062,200
Jan 5, 2026	21.75	22.58	21.50	22.29	22.29	2.96%	19,236,890
Dec 31, 2025	21.93	22.04	21.52	21.65	21.65	-0.51%	8,634,200
Dec 30, 2025	21.66	22.10	21.40	21.76	21.76	0.51%	12,075,500
Dec 29, 2025	22.15	22.24	21.61	21.65	21.65	-4.84%	20,398,950
Dec 26, 2025	22.65	22.75	21.88	22.75	22.75	0.53%	22,321,900
Dec 25, 2025	22.21	22.93	22.12	22.63	22.63	2.03%	24,302,150
Dec 24, 2025	21.64	22.33	21.56	22.18	22.18	1.84%	32,539,173
Dec 23, 2025	19.78	21.78	19.71	21.78	21.78	10.00%	33,157,200
Dec 22, 2025	19.41	19.97	19.41	19.80	19.80	2.17%	7,067,152
Dec 19, 2025	19.35	19.68	19.35	19.38	19.38	0.21%	6,127,760
Dec 18, 2025	19.02	20.30	19.01	19.34	19.34	2.06%	10,266,850
Dec 17, 2025	18.85	19.01	18.53	18.95	18.95	0.53%	6,116,522