SHE:002977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.70	30.19	29.31	30.05	30.05	0.97%	2,148,197
Mar 5, 2026	30.46	30.46	29.52	29.76	29.76	-0.97%	2,751,405
Mar 4, 2026	28.33	30.28	28.30	30.05	30.05	1.14%	3,506,854
Mar 3, 2026	32.61	32.61	29.65	29.71	29.71	-9.78%	7,878,280
Mar 2, 2026	32.21	33.11	31.81	32.93	32.93	4.04%	9,478,720
Feb 27, 2026	31.56	31.95	31.42	31.65	31.65	-0.03%	2,331,676
Feb 26, 2026	31.64	31.83	31.36	31.66	31.66	0.03%	2,292,353
Feb 25, 2026	31.20	31.65	31.06	31.65	31.65	1.31%	2,654,272
Feb 24, 2026	31.36	31.69	31.09	31.24	31.24	-0.13%	2,739,140
Feb 13, 2026	31.44	31.84	31.20	31.28	31.28	-0.51%	2,883,744
Feb 12, 2026	32.06	32.20	31.39	31.44	31.44	-1.93%	2,979,800
Feb 11, 2026	32.21	32.67	31.73	32.06	32.06	-0.43%	3,144,512
Feb 10, 2026	31.86	32.79	31.70	32.20	32.20	1.10%	5,190,740
Feb 9, 2026	31.49	31.96	31.09	31.85	31.85	3.11%	4,544,780
Feb 6, 2026	30.80	31.10	30.48	30.89	30.89	0.03%	2,524,108
Feb 5, 2026	30.58	31.30	30.34	30.88	30.88	0.39%	3,131,124
Feb 4, 2026	30.85	31.13	30.42	30.76	30.76	-0.29%	3,103,928
Feb 3, 2026	30.59	30.99	30.39	30.85	30.85	1.85%	3,195,704
Feb 2, 2026	30.47	30.99	30.28	30.29	30.29	-0.53%	3,013,676
Jan 30, 2026	30.12	30.59	29.85	30.45	30.45	0.86%	3,844,776
Jan 29, 2026	30.74	31.33	30.14	30.19	30.19	-2.58%	4,464,512
Jan 28, 2026	31.82	31.91	30.92	30.99	30.99	-2.61%	3,948,052
Jan 27, 2026	31.30	31.86	30.60	31.82	31.82	1.27%	5,662,396
Jan 26, 2026	33.00	33.13	31.18	31.42	31.42	-5.16%	6,981,741
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