SHE:002989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	28.62	28.90	27.40	27.41	27.41	-4.19%	2,684,732
Mar 19, 2026	28.50	29.34	28.33	28.61	28.61	-0.87%	3,064,588
Mar 18, 2026	28.42	29.08	28.02	28.86	28.86	2.60%	2,446,540
Mar 17, 2026	29.17	29.43	28.12	28.13	28.13	-2.83%	2,462,600
Mar 16, 2026	28.50	29.16	27.97	28.95	28.95	2.84%	2,887,754
Mar 13, 2026	28.90	29.11	28.08	28.15	28.15	-2.80%	2,665,860
Mar 12, 2026	30.15	30.36	28.89	28.96	28.96	-4.17%	3,776,422
Mar 11, 2026	30.83	30.86	29.94	30.22	30.22	-2.07%	4,318,582
Mar 10, 2026	30.85	31.45	30.43	30.86	30.86	2.02%	3,540,013
Mar 9, 2026	30.00	30.60	29.27	30.25	30.25	-0.82%	3,576,780
Mar 6, 2026	30.00	30.87	29.64	30.50	30.50	1.33%	2,994,420
Mar 5, 2026	30.10	30.87	29.52	30.10	30.10	1.04%	4,244,640
Mar 4, 2026	29.47	30.27	29.07	29.79	29.79	0.10%	3,028,672
Mar 3, 2026	30.96	31.48	29.71	29.76	29.76	-3.56%	5,030,460
Mar 2, 2026	31.39	31.68	30.69	30.86	30.86	-3.62%	5,147,740
Feb 27, 2026	31.15	32.50	30.74	32.02	32.02	0.60%	6,633,586
Feb 26, 2026	30.35	32.32	29.80	31.83	31.83	5.12%	14,770,990
Feb 25, 2026	27.55	30.28	27.55	30.28	30.28	9.99%	7,051,860
Feb 24, 2026	28.99	28.99	27.27	27.53	27.53	-2.24%	4,321,489
Feb 13, 2026	27.58	28.73	27.58	28.16	28.16	1.66%	3,133,900
Feb 12, 2026	28.29	28.29	27.56	27.70	27.70	-1.63%	2,689,293
Feb 11, 2026	28.10	28.66	27.86	28.16	28.16	0.04%	2,061,740
Feb 10, 2026	28.59	28.60	27.60	28.15	28.15	-1.26%	1,913,900
Feb 9, 2026	27.57	28.57	27.27	28.51	28.51	5.13%	4,289,600
Feb 6, 2026	27.09	27.50	26.60	27.12	27.12	-0.73%	2,925,300
Feb 5, 2026	27.67	28.08	27.30	27.32	27.32	-1.90%	2,905,100
Feb 4, 2026	27.95	28.00	27.45	27.85	27.85	-0.32%	1,577,589
Feb 3, 2026	27.80	28.00	27.20	27.94	27.94	2.46%	3,593,200
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