SHE:002987 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	19.50	19.74	19.31	19.35	19.35	-1.23%	7,092,041
Nov 25, 2025	19.46	19.79	19.45	19.59	19.59	0.77%	8,887,475
Nov 24, 2025	18.86	19.57	18.80	19.44	19.44	3.35%	12,671,020
Nov 21, 2025	19.06	19.39	18.75	18.81	18.81	-2.29%	11,017,080
Nov 20, 2025	19.66	19.76	19.21	19.25	19.25	-2.04%	10,138,880
Nov 19, 2025	19.78	19.91	19.51	19.65	19.65	-0.56%	9,804,271
Nov 18, 2025	19.63	19.91	19.50	19.76	19.76	0.20%	7,856,447
Nov 17, 2025	19.62	19.83	19.55	19.72	19.72	0.77%	6,928,460
Nov 14, 2025	19.55	19.80	19.52	19.57	19.57	-0.66%	7,579,175
Nov 13, 2025	19.61	19.83	19.46	19.70	19.70	0.61%	9,573,674
Nov 12, 2025	19.91	19.95	19.52	19.58	19.58	-1.66%	9,914,870
Nov 11, 2025	20.26	20.26	19.82	19.91	19.91	-1.63%	11,374,440
Nov 10, 2025	20.20	20.45	20.12	20.24	20.24	0.20%	7,987,498
Nov 7, 2025	20.49	20.49	20.14	20.20	20.20	-1.61%	8,507,202
Nov 6, 2025	20.55	20.64	20.35	20.53	20.53	-0.10%	8,588,692
Nov 5, 2025	20.47	20.79	20.24	20.55	20.55	-1.44%	10,530,190
Nov 4, 2025	21.18	21.18	20.68	20.85	20.85	-2.20%	12,898,330
Nov 3, 2025	21.30	21.44	20.91	21.32	21.32	0.09%	13,422,420
Oct 31, 2025	20.79	21.74	20.77	21.30	21.30	2.16%	18,521,830
Oct 30, 2025	21.35	21.35	20.85	20.85	20.85	-2.80%	16,701,540
Oct 29, 2025	21.42	21.69	21.22	21.45	21.45	0.14%	14,896,180
Oct 28, 2025	21.74	21.78	21.30	21.42	21.42	-2.01%	20,217,890
Oct 27, 2025	21.29	21.89	21.20	21.86	21.86	2.53%	30,873,240