SHE:002976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	25.17	25.22	24.46	25.21	25.21	2.27%	2,090,700
Mar 23, 2026	24.98	25.90	24.24	24.65	24.65	-3.90%	2,637,170
Mar 20, 2026	26.79	26.79	25.65	25.65	25.65	-2.88%	1,630,800
Mar 19, 2026	26.73	27.02	26.29	26.41	26.41	-2.47%	1,596,900
Mar 18, 2026	26.74	27.08	26.34	27.08	27.08	2.54%	1,354,700
Mar 17, 2026	27.05	27.28	25.95	26.41	26.41	-2.19%	1,625,940
Mar 16, 2026	27.35	27.38	26.80	27.00	27.00	-0.26%	1,397,300
Mar 13, 2026	27.20	27.63	27.06	27.07	27.07	-1.28%	2,168,069
Mar 12, 2026	28.70	28.73	27.33	27.42	27.42	-3.76%	3,237,100
Mar 11, 2026	28.75	30.45	28.35	28.49	28.49	-0.80%	5,012,600
Mar 10, 2026	27.70	28.76	27.66	28.72	28.72	4.66%	2,773,640
Mar 9, 2026	27.71	27.76	26.87	27.44	27.44	-1.12%	1,894,300
Mar 6, 2026	26.98	27.76	26.79	27.75	27.75	2.85%	1,640,100
Mar 5, 2026	26.93	27.25	26.80	26.98	26.98	2.00%	2,031,300
Mar 4, 2026	26.30	26.79	26.20	26.45	26.45	-0.34%	1,906,220
Mar 3, 2026	27.66	28.00	26.48	26.54	26.54	-3.88%	3,108,420
Mar 2, 2026	28.15	28.40	27.03	27.61	27.61	-4.20%	4,258,300
Feb 27, 2026	29.18	29.20	28.75	28.82	28.82	-1.91%	2,524,580
Feb 26, 2026	29.33	29.40	29.08	29.38	29.38	0.24%	2,087,380
Feb 25, 2026	29.64	29.79	29.25	29.31	29.31	-1.11%	2,883,100
Feb 24, 2026	29.47	29.79	29.19	29.64	29.64	1.82%	3,679,880
Feb 13, 2026	28.68	29.58	28.60	29.11	29.11	1.01%	4,096,049
Feb 12, 2026	29.15	29.70	28.61	28.82	28.82	-1.17%	6,033,100
Feb 11, 2026	28.38	31.34	28.33	29.16	29.16	2.28%	7,536,920
Feb 10, 2026	28.79	28.80	28.48	28.51	28.51	-0.83%	1,447,634
Feb 9, 2026	28.56	28.80	28.28	28.75	28.75	0.77%	2,001,220
Feb 6, 2026	27.90	28.80	27.90	28.53	28.53	1.31%	2,221,320
Feb 5, 2026	28.20	28.50	27.90	28.16	28.16	-0.39%	1,463,300
Feb 4, 2026	28.14	28.58	27.80	28.27	28.27	0.60%	1,837,760
Feb 3, 2026	27.82	28.10	27.42	28.10	28.10	2.37%	1,686,560
Feb 2, 2026	27.46	28.15	27.30	27.45	27.45	-1.15%	1,824,200
Jan 30, 2026	27.45	27.85	27.00	27.77	27.77	1.31%	2,526,560
Jan 29, 2026	28.07	28.25	27.21	27.41	27.41	-2.35%	2,664,760
Jan 28, 2026	28.91	28.97	28.05	28.07	28.07	-3.31%	3,339,040
Jan 27, 2026	28.70	29.09	27.60	29.03	29.03	0.48%	3,419,640
Jan 26, 2026	29.89	29.89	28.42	28.89	28.89	-3.38%	4,497,480
Jan 23, 2026	29.81	29.99	29.40	29.90	29.90	0.37%	4,956,960
Jan 22, 2026	29.40	29.96	29.34	29.79	29.79	1.36%	4,510,040
Jan 21, 2026	28.89	29.55	28.80	29.39	29.39	1.21%	4,322,671
Jan 20, 2026	29.11	29.78	28.68	29.04	29.04	0.41%	5,990,720
Jan 19, 2026	28.69	29.10	28.67	28.92	28.92	0.84%	3,978,400
Jan 16, 2026	28.28	28.72	28.14	28.68	28.68	1.74%	4,059,111
Jan 15, 2026	27.96	28.30	27.80	28.19	28.19	0.21%	2,493,800
Jan 14, 2026	28.02	28.50	27.60	28.13	28.13	-0.25%	4,193,660
Jan 13, 2026	28.94	28.94	28.09	28.20	28.20	-2.52%	4,035,998
Jan 12, 2026	28.15	28.93	27.90	28.93	28.93	2.84%	5,460,940
Jan 9, 2026	28.26	28.39	27.75	28.13	28.13	-0.74%	4,091,000
Jan 8, 2026	28.01	28.52	27.76	28.34	28.34	0.71%	3,986,150
Jan 7, 2026	28.70	28.75	28.05	28.14	28.14	-2.22%	4,728,170
Jan 6, 2026	27.96	29.09	27.83	28.78	28.78	2.97%	6,442,200