SHE:002957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	19.33	19.46	18.80	18.85	18.85	-2.68%	5,550,000
Dec 15, 2025	19.62	19.75	19.35	19.37	19.37	-1.82%	4,919,900
Dec 12, 2025	19.80	19.94	19.63	19.73	19.73	-0.50%	6,388,555
Dec 11, 2025	20.23	20.26	19.81	19.83	19.83	-1.83%	5,489,200
Dec 10, 2025	19.95	20.20	19.68	20.20	20.20	0.95%	5,589,004
Dec 9, 2025	19.98	20.30	19.96	20.01	20.01	-0.40%	5,833,987
Dec 8, 2025	19.80	20.20	19.60	20.09	20.09	2.29%	7,100,883
Dec 5, 2025	19.38	19.66	19.32	19.64	19.64	0.92%	5,242,572
Dec 4, 2025	19.65	19.74	19.30	19.46	19.46	-0.46%	5,191,596
Dec 3, 2025	19.52	19.77	19.46	19.55	19.55	0.05%	4,466,700
Dec 2, 2025	19.88	19.92	19.50	19.54	19.54	-1.71%	4,765,523
Dec 1, 2025	19.80	19.97	19.73	19.88	19.88	0.40%	4,593,865
Nov 28, 2025	19.48	19.84	19.33	19.80	19.80	1.90%	5,849,582
Nov 27, 2025	19.24	19.68	19.00	19.43	19.43	1.04%	6,174,004
Nov 26, 2025	19.26	19.44	19.16	19.23	19.23	-0.41%	4,722,500
Nov 25, 2025	19.24	19.59	19.18	19.31	19.31	0.89%	6,919,782
Nov 24, 2025	19.27	19.33	18.72	19.14	19.14	0.05%	10,221,540
Nov 21, 2025	19.65	19.89	19.00	19.13	19.13	-3.63%	9,698,617
Nov 20, 2025	20.10	20.19	19.81	19.85	19.85	-0.70%	6,392,017
Nov 19, 2025	20.71	20.79	19.97	19.99	19.99	-3.99%	10,722,790
Nov 18, 2025	20.56	21.50	20.38	20.82	20.82	0.43%	12,912,510
Nov 17, 2025	20.24	20.90	20.19	20.73	20.73	2.37%	11,534,710
Nov 14, 2025	20.05	20.68	19.96	20.25	20.25	-0.49%	10,007,460
Nov 13, 2025	20.30	20.53	20.15	20.35	20.35	0.25%	9,623,805
Nov 12, 2025	20.90	20.91	20.12	20.30	20.30	-3.01%	12,757,090