SHE:002985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.50	41.75	40.25	40.50	40.50	-3.53%	30,644,880
Jan 22, 2026	37.87	41.98	37.78	41.98	41.98	10.01%	27,311,140
Jan 21, 2026	38.00	38.98	37.38	38.16	38.16	-1.85%	21,981,100
Jan 20, 2026	37.00	39.93	36.66	38.88	38.88	5.14%	41,877,850
Jan 19, 2026	33.35	36.98	33.35	36.98	36.98	9.99%	19,180,440
Jan 16, 2026	33.53	33.89	32.90	33.62	33.62	0.51%	9,658,344
Jan 15, 2026	34.29	34.29	32.90	33.45	33.45	-2.85%	13,281,888
Jan 14, 2026	34.24	35.49	33.78	34.43	34.43	0.32%	21,473,592
Jan 13, 2026	37.80	37.82	34.18	34.32	34.32	-4.13%	27,054,950
Jan 12, 2026	34.69	35.86	34.23	35.80	35.80	4.62%	22,192,910
Jan 9, 2026	34.38	35.28	33.61	34.22	34.22	0.44%	23,855,530
Jan 8, 2026	32.50	34.50	32.47	34.07	34.07	3.81%	20,531,850
Jan 7, 2026	32.70	32.96	31.92	32.82	32.82	0.15%	14,066,880
Jan 6, 2026	32.10	33.46	31.81	32.77	32.77	1.24%	19,380,160
Jan 5, 2026	32.69	32.69	31.53	32.37	32.37	2.02%	21,557,080
Dec 31, 2025	31.43	31.76	31.06	31.73	31.73	1.60%	13,552,820
Dec 30, 2025	30.80	31.84	30.70	31.23	31.23	-0.95%	12,891,330
Dec 29, 2025	31.37	31.82	31.20	31.53	31.53	0.48%	11,295,100
Dec 26, 2025	31.77	31.77	31.01	31.38	31.38	-1.26%	15,372,940
Dec 25, 2025	30.66	32.09	30.60	31.78	31.78	3.52%	20,213,520
Dec 24, 2025	29.94	30.95	29.86	30.70	30.70	1.72%	12,445,130
Dec 23, 2025	30.68	30.94	30.00	30.18	30.18	-1.63%	12,459,630
Dec 22, 2025	31.29	31.38	30.48	30.68	30.68	-1.92%	15,374,600
Dec 19, 2025	30.45	31.79	30.19	31.28	31.28	2.06%	29,078,669
Dec 18, 2025	27.63	30.65	27.59	30.65	30.65	10.01%	20,096,080
Dec 17, 2025	28.90	28.90	27.27	27.86	27.86	-4.16%	11,563,680
Dec 16, 2025	29.41	29.44	28.66	29.07	29.07	-2.12%	12,654,450
Dec 15, 2025	28.47	29.79	28.22	29.70	29.70	3.85%	16,801,732
Dec 12, 2025	28.31	28.80	28.05	28.60	28.60	1.20%	9,251,207
Dec 11, 2025	28.22	29.25	28.04	28.26	28.26	0.75%	4,871,489
Dec 10, 2025	27.85	28.48	27.74	28.05	28.05	0.39%	3,364,238
Dec 9, 2025	28.38	28.58	27.82	27.94	27.94	-1.20%	3,695,576
Dec 8, 2025	28.47	29.15	28.27	28.28	28.28	-	4,856,381
Dec 5, 2025	27.53	28.33	27.24	28.28	28.28	2.58%	4,370,996
Dec 4, 2025	27.29	27.79	27.20	27.57	27.57	0.95%	2,903,045
Dec 3, 2025	27.78	27.92	27.16	27.31	27.31	-2.01%	4,033,040
Dec 2, 2025	28.25	28.36	27.70	27.87	27.87	-1.80%	3,520,846
Dec 1, 2025	28.35	28.83	28.17	28.38	28.38	1.25%	4,650,546
Nov 28, 2025	27.66	28.07	27.62	28.03	28.03	1.30%	2,908,468
Nov 27, 2025	27.60	27.93	27.40	27.67	27.67	0.04%	2,676,650
Nov 26, 2025	28.50	28.69	27.60	27.66	27.66	-3.19%	4,342,544
Nov 25, 2025	28.65	28.88	28.28	28.57	28.57	-0.21%	3,990,846
Nov 24, 2025	27.29	28.75	27.29	28.63	28.63	4.99%	5,924,795
Nov 21, 2025	27.79	28.10	27.10	27.27	27.27	-2.71%	3,697,911
Nov 20, 2025	28.20	28.30	27.87	28.03	28.03	-0.53%	2,462,643
Nov 19, 2025	28.06	28.36	27.94	28.18	28.18	0.11%	2,970,967
Nov 18, 2025	28.86	28.92	27.97	28.15	28.15	-2.32%	4,280,985
Nov 17, 2025	29.01	29.34	28.78	28.82	28.82	0.28%	3,683,990
Nov 14, 2025	28.89	29.18	28.72	28.74	28.74	-0.52%	2,918,405
Nov 13, 2025	28.45	29.23	28.41	28.89	28.89	1.30%	3,529,993