SHE:002989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	28.70	28.93	27.23	27.27	27.27	-5.18%	5,389,640
Jan 30, 2026	28.28	29.18	28.25	28.76	28.76	1.16%	4,393,700
Jan 29, 2026	29.59	30.07	28.40	28.43	28.43	-4.92%	5,139,140
Jan 28, 2026	30.93	30.93	29.88	29.90	29.90	-3.33%	4,227,500
Jan 27, 2026	31.35	31.54	30.02	30.93	30.93	-1.31%	3,637,300
Jan 26, 2026	32.65	32.65	31.11	31.34	31.34	-4.45%	6,026,520
Jan 23, 2026	33.18	33.50	32.23	32.80	32.80	-1.15%	5,763,078
Jan 22, 2026	32.00	33.39	31.26	33.18	33.18	5.50%	13,170,290
Jan 21, 2026	30.54	31.95	30.13	31.45	31.45	1.98%	5,615,512
Jan 20, 2026	31.29	31.90	30.51	30.84	30.84	-1.38%	4,886,760
Jan 19, 2026	31.46	31.95	30.50	31.27	31.27	-0.98%	5,232,200
Jan 16, 2026	30.65	32.16	29.88	31.58	31.58	5.41%	10,469,060
Jan 15, 2026	30.60	31.12	29.73	29.96	29.96	-2.16%	6,427,038
Jan 14, 2026	31.51	32.11	30.32	30.62	30.62	-2.82%	5,412,340
Jan 13, 2026	32.31	32.67	31.41	31.51	31.51	-2.78%	5,521,200
Jan 12, 2026	31.40	33.60	30.79	32.41	32.41	4.58%	9,277,440
Jan 9, 2026	31.74	32.39	30.21	30.99	30.99	-3.97%	10,533,010
Jan 8, 2026	29.48	32.27	29.30	32.27	32.27	9.99%	6,176,020
Jan 7, 2026	29.97	30.11	29.24	29.34	29.34	-2.20%	5,680,497
Jan 6, 2026	30.76	30.79	29.99	30.00	30.00	-2.38%	5,835,423
Jan 5, 2026	30.80	31.29	30.53	30.73	30.73	-0.36%	4,354,660
Dec 31, 2025	31.40	31.66	30.59	30.84	30.84	-1.25%	3,428,298
Dec 30, 2025	31.00	32.15	31.00	31.23	31.23	1.04%	4,690,200
Dec 29, 2025	31.14	31.31	30.44	30.91	30.91	0.68%	4,795,677
Dec 26, 2025	29.88	31.32	28.70	30.70	30.70	2.78%	7,516,253
Dec 25, 2025	30.59	30.88	29.78	29.87	29.87	-1.35%	4,864,862
Dec 24, 2025	29.10	30.90	28.90	30.28	30.28	4.41%	6,490,517
Dec 23, 2025	30.00	30.09	28.89	29.00	29.00	-3.59%	5,642,602
Dec 22, 2025	28.59	30.99	28.16	30.08	30.08	4.19%	10,809,160
Dec 19, 2025	27.39	29.17	27.17	28.87	28.87	5.56%	7,945,638
Dec 18, 2025	26.31	27.45	26.31	27.35	27.35	3.40%	5,469,540
Dec 17, 2025	26.19	26.61	25.72	26.45	26.45	0.99%	3,806,270
Dec 16, 2025	26.88	27.47	26.14	26.19	26.19	-3.89%	6,049,556
Dec 15, 2025	25.76	27.28	25.50	27.25	27.25	5.74%	11,640,370
Dec 12, 2025	23.49	25.77	23.27	25.77	25.77	9.99%	6,284,616
Dec 11, 2025	24.17	24.26	23.39	23.43	23.43	-3.54%	2,577,000
Dec 10, 2025	23.98	24.38	23.84	24.29	24.29	2.06%	2,272,483
Dec 9, 2025	24.13	24.35	23.80	23.80	23.80	-1.57%	2,146,420
Dec 8, 2025	24.58	24.58	24.17	24.18	24.18	-1.14%	2,294,100
Dec 5, 2025	24.20	24.48	23.89	24.46	24.46	1.54%	1,824,885
Dec 4, 2025	24.60	24.65	24.03	24.09	24.09	-1.55%	1,648,460
Dec 3, 2025	24.83	25.25	24.46	24.47	24.47	-1.49%	1,867,920
Dec 2, 2025	25.10	25.30	24.73	24.84	24.84	-1.51%	1,670,016
Dec 1, 2025	25.86	25.86	24.96	25.22	25.22	-2.66%	3,069,800
Nov 28, 2025	25.36	26.04	25.12	25.91	25.91	1.89%	3,130,348
Nov 27, 2025	25.40	25.69	25.14	25.43	25.43	1.88%	2,532,060
Nov 26, 2025	25.71	25.77	24.95	24.96	24.96	-2.65%	2,716,456
Nov 25, 2025	24.61	25.69	24.50	25.64	25.64	4.19%	4,098,960
Nov 24, 2025	23.80	24.78	23.50	24.61	24.61	4.32%	3,637,516
Nov 21, 2025	24.37	24.72	23.56	23.59	23.59	-3.12%	3,506,085