SHE:002992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.73	53.50	48.43	52.50	52.50	7.80%	7,402,403
Jan 22, 2026	48.40	49.45	47.86	48.70	48.70	0.62%	2,207,163
Jan 21, 2026	48.17	48.80	47.60	48.40	48.40	-0.82%	2,386,911
Jan 20, 2026	47.63	52.10	47.59	48.80	48.80	2.48%	4,308,558
Jan 19, 2026	47.01	47.92	46.93	47.62	47.62	0.36%	1,946,011
Jan 16, 2026	47.00	47.49	46.40	47.45	47.45	1.19%	2,004,841
Jan 15, 2026	47.00	47.57	46.74	46.89	46.89	-0.66%	1,459,300
Jan 14, 2026	47.09	47.95	46.62	47.20	47.20	0.25%	2,633,486
Jan 13, 2026	48.87	48.89	46.88	47.08	47.08	-3.76%	3,551,030
Jan 12, 2026	48.70	49.13	47.83	48.92	48.92	1.10%	2,553,225
Jan 9, 2026	48.06	48.75	47.81	48.39	48.39	0.14%	2,022,967
Jan 8, 2026	48.22	49.06	48.00	48.32	48.32	0.21%	1,572,870
Jan 7, 2026	48.70	48.70	47.99	48.22	48.22	-0.99%	1,306,238
Jan 6, 2026	48.26	48.89	47.76	48.70	48.70	1.16%	2,023,438
Jan 5, 2026	47.75	48.47	47.75	48.14	48.14	1.11%	1,463,400
Dec 31, 2025	48.50	48.83	47.38	47.61	47.61	-1.92%	1,853,600
Dec 30, 2025	49.70	49.71	48.50	48.54	48.54	-2.18%	1,665,780
Dec 29, 2025	49.90	50.27	49.51	49.62	49.62	-0.70%	807,400
Dec 26, 2025	50.70	51.01	49.80	49.97	49.97	-1.42%	1,202,600
Dec 25, 2025	50.74	51.20	50.18	50.69	50.69	-0.10%	795,800
Dec 24, 2025	48.69	51.65	48.69	50.74	50.74	4.21%	2,356,350
Dec 23, 2025	49.49	50.20	48.50	48.69	48.69	-1.62%	1,043,200
Dec 22, 2025	48.58	49.88	48.58	49.49	49.49	1.41%	955,800
Dec 19, 2025	49.00	50.16	48.69	48.80	48.80	-0.51%	863,136
Dec 18, 2025	49.54	49.98	48.88	49.05	49.05	-0.99%	828,600
Dec 17, 2025	48.59	49.75	47.82	49.54	49.54	1.93%	1,344,800
Dec 16, 2025	50.10	50.26	48.13	48.60	48.60	-3.40%	1,940,550
Dec 15, 2025	51.32	51.78	50.12	50.31	50.31	-2.10%	1,295,139
Dec 12, 2025	51.67	51.96	50.91	51.39	51.39	-0.85%	1,193,400
Dec 11, 2025	52.92	53.34	51.73	51.83	51.83	-2.54%	1,434,450
Dec 10, 2025	52.90	53.98	52.69	53.18	53.18	0.82%	1,833,025
Dec 9, 2025	52.76	53.11	52.00	52.75	52.75	-0.42%	1,333,739
Dec 8, 2025	53.59	54.50	52.88	52.97	52.97	-0.82%	2,402,656
Dec 5, 2025	52.22	54.78	51.82	53.41	53.41	2.26%	4,007,716
Dec 4, 2025	49.28	53.79	48.24	52.23	52.23	6.59%	5,011,080
Dec 3, 2025	51.75	52.50	49.00	49.00	49.00	-5.00%	2,974,331
Dec 2, 2025	49.32	51.89	48.65	51.58	51.58	4.58%	2,182,099
Dec 1, 2025	49.27	49.70	48.91	49.32	49.32	0.10%	971,325
Nov 28, 2025	49.12	49.34	48.55	49.27	49.27	0.28%	884,200
Nov 27, 2025	48.93	50.00	48.20	49.13	49.13	1.40%	1,617,200
Nov 26, 2025	48.54	49.19	48.14	48.45	48.45	-0.02%	940,200
Nov 25, 2025	48.02	48.99	47.66	48.46	48.46	1.76%	1,237,650
Nov 24, 2025	47.13	47.89	47.05	47.62	47.62	1.13%	1,061,100
Nov 21, 2025	49.00	49.32	46.86	47.09	47.09	-4.68%	1,720,306
Nov 20, 2025	50.50	51.47	48.98	49.40	49.40	-1.38%	1,731,357
Nov 19, 2025	51.10	51.43	50.00	50.09	50.09	-2.42%	1,304,700
Nov 18, 2025	51.69	52.35	51.00	51.33	51.33	-0.72%	1,221,200
Nov 17, 2025	51.34	53.20	51.20	51.70	51.70	0.43%	2,458,200
Nov 14, 2025	50.67	52.16	49.91	51.48	51.48	1.10%	2,506,400
Nov 13, 2025	50.41	52.50	50.11	50.92	50.92	0.55%	2,108,050