SHE:002976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	27.92	28.24	27.81	27.95	27.95	-0.29%	4,977,842
Dec 31, 2025	28.73	28.94	27.97	28.03	28.03	-2.84%	7,313,592
Dec 30, 2025	28.04	29.76	27.66	28.85	28.85	3.96%	10,047,060
Dec 29, 2025	27.79	28.25	27.58	27.75	27.75	-0.64%	3,436,172
Dec 26, 2025	28.25	28.25	27.42	27.93	27.93	-1.17%	5,016,200
Dec 25, 2025	27.57	28.43	27.28	28.26	28.26	2.54%	5,307,140
Dec 24, 2025	27.13	27.92	27.01	27.56	27.56	1.36%	4,818,600
Dec 23, 2025	27.57	27.76	27.03	27.19	27.19	-1.20%	3,644,740
Dec 22, 2025	27.59	28.25	27.39	27.52	27.52	0.29%	5,070,900
Dec 19, 2025	26.63	27.55	26.63	27.44	27.44	2.81%	5,316,560
Dec 18, 2025	26.33	27.24	26.17	26.69	26.69	0.49%	4,965,180
Dec 17, 2025	26.90	27.41	26.00	26.56	26.56	-2.53%	7,594,309
Dec 16, 2025	27.41	27.83	26.64	27.25	27.25	1.53%	8,551,620
Dec 15, 2025	26.80	27.17	26.48	26.84	26.84	-0.19%	4,914,151
Dec 12, 2025	27.41	27.65	26.86	26.89	26.89	-1.90%	6,463,021
Dec 11, 2025	27.99	28.17	27.28	27.41	27.41	-2.07%	6,342,949
Dec 10, 2025	27.23	28.50	27.21	27.99	27.99	2.12%	8,409,100
Dec 9, 2025	28.10	28.10	27.38	27.41	27.41	-2.52%	7,768,312
Dec 8, 2025	28.00	28.45	27.68	28.12	28.12	0.79%	10,811,603
Dec 5, 2025	27.50	28.30	27.21	27.90	27.90	-0.46%	11,677,752
Dec 4, 2025	28.99	29.44	27.87	28.03	28.03	-9.49%	20,046,262
Dec 3, 2025	35.02	35.36	30.97	30.97	30.97	-10.00%	18,461,560
Dec 2, 2025	30.97	34.41	29.30	34.41	34.41	10.01%	15,636,460
Dec 1, 2025	28.79	31.28	27.50	31.28	31.28	9.99%	13,361,560
Nov 28, 2025	25.86	28.44	25.80	28.44	28.44	10.02%	4,840,051
Nov 27, 2025	25.82	26.03	25.44	25.85	25.85	1.33%	2,244,520