SHE:002977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	31.91	33.46	31.60	33.13	33.13	3.86%	8,273,461
Jan 22, 2026	31.32	32.08	30.97	31.90	31.90	1.85%	6,464,660
Jan 21, 2026	32.50	32.68	31.31	31.32	31.32	-5.29%	9,973,298
Jan 20, 2026	33.81	34.97	32.62	33.07	33.07	-5.97%	13,401,020
Jan 19, 2026	35.63	36.08	35.08	35.17	35.17	-2.79%	7,073,989
Jan 16, 2026	35.50	37.60	34.71	36.18	36.18	3.14%	10,675,780
Jan 15, 2026	36.00	36.85	34.70	35.08	35.08	-3.71%	7,748,848
Jan 14, 2026	36.20	37.55	35.72	36.43	36.43	0.14%	11,359,800
Jan 13, 2026	40.00	40.00	36.38	36.38	36.38	-10.00%	14,871,260
Jan 12, 2026	39.29	40.98	38.56	40.42	40.42	4.82%	18,030,133
Jan 9, 2026	39.91	39.91	37.53	38.56	38.56	3.13%	22,393,844
Jan 8, 2026	33.89	37.39	33.67	37.39	37.39	10.00%	16,608,850
Jan 7, 2026	35.01	35.01	33.89	33.99	33.99	-3.13%	10,626,870
Jan 6, 2026	35.51	35.71	34.52	35.09	35.09	-3.36%	18,028,540
Jan 5, 2026	34.60	37.11	34.60	36.31	36.31	2.83%	24,892,570
Dec 31, 2025	35.31	35.31	35.31	35.31	35.31	-9.99%	1,514,600
Dec 30, 2025	39.23	39.23	39.23	39.23	39.23	-10.00%	1,892,800
Dec 29, 2025	43.30	44.24	42.80	43.59	43.59	0.09%	9,544,202
Dec 26, 2025	43.88	44.30	42.32	43.55	43.55	1.04%	13,598,590
Dec 25, 2025	40.88	43.50	40.80	43.10	43.10	3.98%	12,107,264
Dec 24, 2025	39.85	41.45	38.88	41.45	41.45	2.98%	9,485,357
Dec 23, 2025	42.00	42.71	39.85	40.25	40.25	-4.58%	10,361,632
Dec 22, 2025	43.89	43.89	42.15	42.18	42.18	-3.61%	10,313,140
Dec 19, 2025	44.07	45.80	43.00	43.76	43.76	-0.70%	15,438,642
Dec 18, 2025	40.00	44.07	39.80	44.07	44.07	10.01%	10,633,984
Dec 17, 2025	42.50	42.50	39.65	40.06	40.06	-6.55%	9,515,288
Dec 16, 2025	41.85	45.85	39.00	42.87	42.87	1.30%	15,349,670
Dec 15, 2025	41.64	43.00	39.88	42.32	42.32	0.88%	11,436,365
Dec 12, 2025	40.66	43.69	40.58	41.95	41.95	2.62%	11,708,300
Dec 11, 2025	42.13	42.66	40.67	40.88	40.88	-5.02%	10,201,530
Dec 10, 2025	41.55	43.98	41.08	43.04	43.04	2.97%	15,038,000
Dec 9, 2025	43.97	44.10	41.49	41.80	41.80	-5.88%	19,351,830
Dec 8, 2025	43.40	44.41	42.00	44.41	44.41	10.01%	19,771,350
Dec 5, 2025	36.50	40.37	36.50	40.37	40.37	10.00%	7,636,158
Dec 4, 2025	36.59	37.50	36.25	36.70	36.70	-1.79%	4,898,594
Dec 3, 2025	38.01	39.12	36.66	37.37	37.37	-2.66%	7,952,834
Dec 2, 2025	38.40	38.85	37.50	38.39	38.39	-2.34%	7,383,832
Dec 1, 2025	37.70	39.45	37.70	39.31	39.31	3.64%	11,482,590
Nov 28, 2025	37.25	39.17	36.50	37.93	37.93	-1.43%	10,040,120
Nov 27, 2025	37.00	40.00	35.50	38.48	38.48	1.45%	13,354,530
Nov 26, 2025	38.59	38.95	37.16	37.93	37.93	-2.64%	10,865,820
Nov 25, 2025	39.87	42.10	38.48	38.96	38.96	1.78%	18,723,560
Nov 24, 2025	35.05	38.28	35.05	38.28	38.28	10.00%	8,877,575
Nov 21, 2025	34.47	35.83	34.25	34.80	34.80	1.02%	6,118,033
Nov 20, 2025	33.86	34.60	33.57	34.45	34.45	1.74%	3,760,444
Nov 19, 2025	33.47	34.11	33.20	33.86	33.86	1.20%	2,859,441
Nov 18, 2025	34.11	34.11	33.26	33.46	33.46	-1.91%	2,000,984
Nov 17, 2025	33.50	34.80	33.50	34.11	34.11	3.65%	3,930,104
Nov 14, 2025	32.88	33.30	32.80	32.91	32.91	-0.45%	1,119,200
Nov 13, 2025	32.96	33.33	32.92	33.06	33.06	-0.03%	961,916