SHE:002978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.27	39.85	38.50	39.14	39.14	0.51%	11,506,320
Jan 22, 2026	38.20	39.08	37.95	38.94	38.94	1.99%	9,719,477
Jan 21, 2026	37.31	38.79	37.31	38.18	38.18	1.54%	10,299,730
Jan 20, 2026	37.98	38.06	36.32	37.60	37.60	-0.63%	9,135,397
Jan 19, 2026	37.04	38.20	36.64	37.84	37.84	1.72%	9,302,945
Jan 16, 2026	37.80	38.65	37.11	37.20	37.20	-1.33%	10,579,540
Jan 15, 2026	36.81	38.19	36.41	37.70	37.70	2.42%	11,537,342
Jan 14, 2026	37.39	37.82	36.25	36.81	36.81	-1.58%	13,102,860
Jan 13, 2026	36.68	38.77	36.32	37.40	37.40	1.30%	14,821,970
Jan 12, 2026	37.78	38.25	36.61	36.92	36.92	0.65%	15,478,117
Jan 9, 2026	35.66	37.30	35.66	36.68	36.68	2.23%	13,480,890
Jan 8, 2026	36.55	36.95	35.45	35.88	35.88	-2.31%	11,920,960
Jan 7, 2026	36.85	37.52	36.05	36.73	36.73	1.55%	25,211,106
Jan 6, 2026	32.89	36.17	32.88	36.17	36.17	10.01%	19,515,470
Jan 5, 2026	33.16	33.41	32.80	32.88	32.88	-0.51%	4,996,201
Dec 31, 2025	32.65	33.09	32.62	33.05	33.05	1.19%	4,109,113
Dec 30, 2025	32.39	32.97	32.31	32.66	32.66	-0.97%	5,102,748
Dec 29, 2025	32.78	33.45	32.52	32.98	32.98	0.73%	7,803,800
Dec 26, 2025	32.06	32.96	31.97	32.74	32.74	2.15%	6,780,057
Dec 25, 2025	31.89	32.28	31.50	32.05	32.05	-0.03%	5,232,447
Dec 24, 2025	32.15	32.24	31.80	32.06	32.06	-	3,969,300
Dec 23, 2025	32.00	32.48	31.79	32.06	32.06	0.34%	4,249,226
Dec 22, 2025	32.10	32.30	31.89	31.95	31.95	0.22%	5,068,624
Dec 19, 2025	31.44	31.98	31.27	31.88	31.88	1.66%	5,677,862
Dec 18, 2025	30.71	31.85	30.60	31.36	31.36	1.36%	6,263,229
Dec 17, 2025	30.62	30.94	30.27	30.94	30.94	1.48%	3,745,999
Dec 16, 2025	30.87	30.87	30.26	30.49	30.49	-1.29%	3,485,160
Dec 15, 2025	30.91	31.33	30.86	30.89	30.89	-0.83%	3,401,956
Dec 12, 2025	30.40	31.20	30.40	31.15	31.15	2.74%	8,132,811
Dec 11, 2025	30.63	30.69	30.27	30.32	30.32	-0.98%	3,015,741
Dec 10, 2025	30.45	30.69	30.12	30.62	30.62	0.66%	4,221,094
Dec 9, 2025	30.82	30.95	30.37	30.42	30.42	-1.68%	4,559,900
Dec 8, 2025	31.12	31.18	30.78	30.94	30.94	-0.48%	4,232,291
Dec 5, 2025	30.57	31.10	30.37	31.09	31.09	1.57%	5,498,550
Dec 4, 2025	31.25	31.25	30.57	30.61	30.61	-1.35%	4,162,600
Dec 3, 2025	31.07	31.33	30.83	31.03	31.03	-0.26%	3,722,407
Dec 2, 2025	31.35	31.35	30.89	31.11	31.11	-0.86%	3,149,000
Dec 1, 2025	31.68	32.29	31.26	31.38	31.38	0.10%	5,847,700
Nov 28, 2025	30.75	31.68	30.71	31.35	31.35	2.05%	5,932,766
Nov 27, 2025	30.65	31.34	30.65	30.72	30.72	0.36%	4,741,477
Nov 26, 2025	30.86	31.03	30.55	30.61	30.61	-0.78%	4,314,828
Nov 25, 2025	30.89	31.24	30.68	30.85	30.85	0.95%	4,709,817
Nov 24, 2025	31.20	31.22	30.24	30.56	30.56	-0.59%	5,896,767
Nov 21, 2025	32.60	32.80	30.70	30.74	30.74	-6.99%	10,702,990
Nov 20, 2025	32.50	34.00	32.40	33.05	33.05	2.01%	8,861,280
Nov 19, 2025	32.77	33.46	31.97	32.40	32.40	-1.31%	5,309,759
Nov 18, 2025	33.29	34.25	32.48	32.83	32.83	-2.00%	7,968,527
Nov 17, 2025	32.66	33.60	32.59	33.50	33.50	2.13%	6,889,884
Nov 14, 2025	33.01	33.37	32.80	32.80	32.80	-1.62%	4,936,149
Nov 13, 2025	32.90	33.80	32.90	33.34	33.34	1.12%	8,183,050