SHE:002987 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.88	19.26	18.80	19.07	19.07	0.37%	9,983,435
Feb 5, 2026	18.90	19.06	18.78	19.00	19.00	0.05%	9,201,373
Feb 4, 2026	18.85	19.00	18.78	18.99	18.99	0.16%	8,573,235
Feb 3, 2026	18.89	19.00	18.73	18.96	18.96	1.01%	7,765,683
Feb 2, 2026	19.04	19.23	18.71	18.77	18.77	-1.42%	9,173,382
Jan 30, 2026	19.35	19.38	18.90	19.04	19.04	-1.81%	10,335,040
Jan 29, 2026	19.37	19.74	18.97	19.39	19.39	-0.31%	12,777,530
Jan 28, 2026	19.68	19.74	19.37	19.45	19.45	-1.07%	11,468,900
Jan 27, 2026	19.75	19.93	19.42	19.66	19.66	-0.66%	11,394,920
Jan 26, 2026	20.30	20.40	19.58	19.79	19.79	-3.09%	20,938,180
Jan 23, 2026	20.04	20.47	20.00	20.42	20.42	2.00%	18,749,067
Jan 22, 2026	20.17	20.29	19.93	20.02	20.02	0.35%	11,960,050
Jan 21, 2026	19.90	20.23	19.75	19.95	19.95	-0.75%	15,236,392
Jan 20, 2026	20.85	20.92	19.93	20.10	20.10	-3.60%	22,220,260
Jan 19, 2026	20.80	21.02	20.62	20.85	20.85	-0.29%	15,722,070
Jan 16, 2026	21.49	21.60	20.73	20.91	20.91	-2.38%	22,608,810
Jan 15, 2026	22.11	22.11	21.18	21.42	21.42	-2.81%	27,898,310
Jan 14, 2026	21.22	22.61	21.22	22.04	22.04	3.28%	60,148,290
Jan 13, 2026	21.94	22.00	21.16	21.34	21.34	-1.98%	32,518,520
Jan 12, 2026	20.99	22.06	20.80	21.77	21.77	4.31%	43,532,390
Jan 9, 2026	20.30	20.87	20.29	20.87	20.87	3.06%	24,436,250
Jan 8, 2026	20.15	20.49	20.02	20.25	20.25	0.35%	14,968,580
Jan 7, 2026	20.70	20.79	20.06	20.18	20.18	-3.40%	29,128,480
Jan 6, 2026	20.49	21.04	20.45	20.89	20.89	1.46%	26,995,780
Jan 5, 2026	21.53	21.53	20.50	20.59	20.59	-4.37%	36,695,470
Dec 31, 2025	20.78	21.80	20.57	21.53	21.53	3.51%	42,302,350
Dec 30, 2025	21.18	21.70	20.78	20.80	20.80	-	42,925,310
Dec 29, 2025	20.22	21.12	19.94	20.80	20.80	1.91%	40,472,140
Dec 26, 2025	19.92	20.84	19.92	20.41	20.41	0.59%	27,806,750
Dec 25, 2025	19.60	20.48	19.59	20.29	20.29	4.70%	33,350,100
Dec 24, 2025	19.04	19.40	19.03	19.38	19.38	1.52%	9,160,697
Dec 23, 2025	19.35	19.48	19.05	19.09	19.09	-1.80%	11,228,470
Dec 22, 2025	19.22	19.64	19.19	19.44	19.44	1.30%	15,501,180
Dec 19, 2025	18.91	19.34	18.80	19.19	19.19	1.64%	15,426,635
Dec 18, 2025	19.30	19.54	18.87	18.88	18.88	-2.07%	13,501,300
Dec 17, 2025	19.20	19.42	18.59	19.28	19.28	-0.67%	24,168,120
Dec 16, 2025	18.93	19.68	18.61	19.41	19.41	2.43%	22,892,100
Dec 15, 2025	18.94	19.25	18.88	18.95	18.95	-0.52%	7,241,732
Dec 12, 2025	18.99	19.15	18.89	19.05	19.05	0.53%	7,533,130
Dec 11, 2025	19.13	19.22	18.89	18.95	18.95	-0.94%	7,404,097
Dec 10, 2025	18.89	19.17	18.70	19.13	19.13	1.16%	8,219,958
Dec 9, 2025	19.10	19.19	18.90	18.91	18.91	-0.94%	5,817,387
Dec 8, 2025	18.95	19.20	18.93	19.09	19.09	0.74%	9,298,931
Dec 5, 2025	18.66	19.00	18.53	18.95	18.95	1.55%	9,021,609
Dec 4, 2025	18.50	18.69	18.37	18.66	18.66	0.86%	7,443,901
Dec 3, 2025	18.94	18.98	18.40	18.50	18.50	-2.12%	10,432,900
Dec 2, 2025	19.26	19.32	18.89	18.90	18.90	-1.92%	7,895,180
Dec 1, 2025	19.23	19.37	19.10	19.27	19.27	0.21%	7,068,977
Nov 28, 2025	19.23	19.36	19.04	19.23	19.23	0.05%	6,824,333
Nov 27, 2025	19.35	19.49	19.21	19.22	19.22	-0.67%	7,317,224