SHE:002008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	71.31	71.90	68.25	69.54	69.54	-2.71%	32,810,834
Mar 5, 2026	69.66	74.18	69.00	71.48	71.48	2.04%	49,819,080
Mar 4, 2026	69.80	70.82	67.46	70.05	70.05	-0.57%	41,782,440
Mar 3, 2026	74.50	74.75	70.20	70.45	70.45	-5.59%	72,444,500
Mar 2, 2026	71.00	75.88	70.71	74.62	74.62	3.21%	55,739,360
Feb 27, 2026	69.72	73.21	68.72	72.30	72.30	3.70%	83,346,610
Feb 26, 2026	64.10	69.72	64.10	69.72	69.72	10.00%	52,600,610
Feb 25, 2026	58.60	63.50	58.10	63.38	63.38	7.73%	60,136,310
Feb 24, 2026	54.73	59.40	54.53	58.83	58.83	7.94%	60,561,510
Feb 13, 2026	51.12	55.26	51.07	54.50	54.50	2.62%	54,933,047
Feb 12, 2026	49.78	53.53	48.23	53.11	53.11	6.69%	48,096,182
Feb 11, 2026	50.01	51.28	49.56	49.78	49.78	-0.86%	14,359,413
Feb 10, 2026	50.11	50.47	49.52	50.21	50.21	-0.08%	19,165,190
Feb 9, 2026	48.99	50.79	48.92	50.25	50.25	4.58%	23,775,400
Feb 6, 2026	48.19	49.39	47.43	48.05	48.05	-1.84%	19,655,950
Feb 5, 2026	50.08	50.50	48.83	48.95	48.95	-2.86%	21,914,080
Feb 4, 2026	50.25	50.96	48.88	50.39	50.39	-0.06%	29,483,950
Feb 3, 2026	48.10	50.48	47.48	50.42	50.42	7.00%	44,276,680
Feb 2, 2026	48.10	48.75	46.80	47.12	47.12	-2.34%	29,538,430
Jan 30, 2026	48.70	49.12	46.40	48.25	48.25	-0.31%	40,726,530
Jan 29, 2026	51.44	51.88	48.20	48.40	48.40	-7.16%	57,231,550
Jan 28, 2026	52.85	53.22	51.60	52.13	52.13	-2.34%	32,102,364
Jan 27, 2026	51.27	53.71	50.70	53.38	53.38	4.71%	43,054,507
Jan 26, 2026	51.12	52.60	50.45	50.98	50.98	-0.91%	35,614,290
Jan 23, 2026	52.05	52.80	50.08	51.45	51.45	-	31,732,111
Jan 22, 2026	49.88	52.64	49.84	51.45	51.45	3.48%	57,788,520
Jan 21, 2026	46.27	50.59	46.10	49.72	49.72	6.72%	45,664,940
Jan 20, 2026	48.00	48.09	46.09	46.59	46.59	-3.18%	35,530,770
Jan 19, 2026	46.81	48.58	46.37	48.12	48.12	2.04%	53,757,360
Jan 16, 2026	45.00	47.41	44.51	47.16	47.16	5.46%	54,140,570
Jan 15, 2026	42.93	45.06	42.55	44.72	44.72	4.15%	36,898,960
Jan 14, 2026	42.78	43.95	42.52	42.94	42.94	2.80%	40,087,650
Jan 13, 2026	43.82	43.97	41.70	41.77	41.77	-5.52%	42,341,978
Jan 12, 2026	44.49	44.68	43.24	44.21	44.21	-0.43%	47,238,440
Jan 9, 2026	42.55	46.94	42.33	44.40	44.40	4.05%	71,158,680
Jan 8, 2026	43.51	43.73	42.36	42.67	42.67	-2.89%	29,468,810
Jan 7, 2026	43.00	44.58	42.35	43.94	43.94	3.27%	37,895,340
Jan 6, 2026	42.50	42.97	41.97	42.55	42.55	-0.37%	23,903,840
Jan 5, 2026	41.86	43.75	41.44	42.71	42.71	3.69%	32,971,826
Dec 31, 2025	41.75	41.98	41.07	41.19	41.19	-1.69%	16,103,370
Dec 30, 2025	42.05	42.67	41.31	41.90	41.90	-0.45%	26,236,267
Dec 29, 2025	42.99	43.50	41.80	42.09	42.09	-0.73%	28,971,100
Dec 26, 2025	41.76	42.93	41.26	42.40	42.40	1.48%	35,330,380
Dec 25, 2025	41.32	42.24	40.88	41.78	41.78	0.48%	35,001,220
Dec 24, 2025	38.38	42.08	38.00	41.58	41.58	8.34%	52,277,320
Dec 23, 2025	38.17	38.79	37.80	38.38	38.38	0.58%	19,312,410
Dec 22, 2025	37.22	38.48	37.13	38.16	38.16	3.19%	21,596,212
Dec 19, 2025	37.30	37.58	36.83	36.98	36.98	-0.32%	12,615,490
Dec 18, 2025	37.35	37.85	37.02	37.10	37.10	-1.67%	12,569,840
Dec 17, 2025	36.18	37.84	36.18	37.73	37.73	4.52%	17,568,860
Dec 16, 2025	36.82	37.27	35.79	36.10	36.10	-2.41%	17,857,220
Dec 15, 2025	37.87	37.90	36.81	36.99	36.99	-2.71%	21,304,870
Dec 12, 2025	38.05	38.42	37.45	38.02	38.02	-0.34%	20,319,820
Dec 11, 2025	39.00	39.27	38.14	38.15	38.15	-2.18%	18,635,280
Dec 10, 2025	38.78	39.47	38.50	39.00	39.00	-0.26%	18,795,030
Dec 9, 2025	39.34	39.61	38.68	39.10	39.10	-1.01%	25,861,657
Dec 8, 2025	38.09	40.29	37.92	39.50	39.50	4.17%	38,825,370
Dec 5, 2025	36.55	38.39	36.40	37.92	37.92	3.55%	30,632,940
Dec 4, 2025	36.58	36.96	35.79	36.62	36.62	0.69%	11,650,520
Dec 3, 2025	36.87	37.29	36.29	36.37	36.37	-1.76%	15,219,360
Dec 2, 2025	36.85	37.31	36.56	37.02	37.02	-0.30%	15,611,470
Dec 1, 2025	37.18	37.30	36.50	37.13	37.13	0.98%	17,615,110
Nov 28, 2025	36.15	36.96	36.11	36.77	36.77	1.63%	14,342,770
Nov 27, 2025	36.39	37.34	36.05	36.18	36.18	-1.15%	17,127,710
Nov 26, 2025	36.08	37.35	35.79	36.60	36.60	0.83%	23,874,360
Nov 25, 2025	35.85	36.98	35.85	36.30	36.30	2.02%	21,737,780
Nov 24, 2025	35.34	35.79	35.00	35.58	35.58	1.95%	18,143,320
Nov 21, 2025	35.98	36.49	34.87	34.90	34.90	-4.88%	21,389,800
Nov 20, 2025	37.66	37.85	36.53	36.69	36.69	-0.54%	13,348,790
Nov 19, 2025	37.38	37.68	36.68	36.89	36.89	-1.28%	15,314,180
Nov 18, 2025	37.96	38.15	37.06	37.37	37.37	-1.97%	16,262,630
Nov 17, 2025	37.91	38.56	37.77	38.12	38.12	0.32%	14,061,130
Nov 14, 2025	38.89	39.06	38.00	38.00	38.00	-3.65%	19,411,020
Nov 13, 2025	38.69	39.56	38.58	39.44	39.44	1.02%	19,189,330
Nov 12, 2025	38.80	39.36	38.50	39.04	39.04	0.26%	18,513,750
Nov 11, 2025	39.75	40.29	38.43	38.94	38.94	-1.42%	21,916,460
Nov 10, 2025	40.06	40.54	38.96	39.50	39.50	-1.40%	23,679,450
Nov 7, 2025	40.80	41.00	39.98	40.06	40.06	-2.88%	21,199,930
Nov 6, 2025	40.75	41.57	40.47	41.25	41.25	1.40%	19,514,410
Nov 5, 2025	40.08	40.86	39.64	40.68	40.68	-0.93%	21,997,720
Nov 4, 2025	42.00	42.39	40.80	41.06	41.06	-2.66%	21,408,920
Nov 3, 2025	41.40	42.34	40.44	42.18	42.18	2.43%	36,352,350
Oct 31, 2025	42.38	42.91	41.05	41.18	41.18	-3.01%	39,021,890
Oct 30, 2025	43.46	43.83	42.23	42.46	42.46	-3.50%	42,127,550
Oct 29, 2025	42.78	44.05	42.69	44.00	44.00	2.85%	42,437,490
Oct 28, 2025	42.24	43.80	42.00	42.78	42.78	0.97%	47,545,410
Oct 27, 2025	41.88	43.18	41.65	42.37	42.37	2.89%	55,764,770
Oct 24, 2025	39.75	41.35	39.18	41.18	41.18	4.07%	65,221,830
Oct 23, 2025	37.21	40.18	36.71	39.57	39.57	7.73%	78,732,710
Oct 22, 2025	36.19	37.10	36.03	36.73	36.73	0.33%	26,411,700
Oct 21, 2025	37.00	37.32	35.86	36.61	36.61	3.62%	37,168,470
Oct 20, 2025	35.23	36.05	34.89	35.33	35.33	2.26%	30,455,090
Oct 17, 2025	36.01	36.06	34.43	34.55	34.55	-4.05%	27,843,720
Oct 16, 2025	36.02	36.60	35.80	36.01	36.01	-1.02%	20,678,800
Oct 15, 2025	35.29	36.38	35.01	36.38	36.38	3.09%	30,106,430
Oct 14, 2025	37.60	37.91	35.00	35.29	35.29	-5.44%	42,652,410
Oct 13, 2025	36.50	37.66	36.50	37.32	37.32	-3.72%	43,430,070
Oct 10, 2025	40.00	40.50	38.45	38.76	38.76	-3.75%	39,961,250
Oct 9, 2025	41.03	41.48	40.03	40.27	40.27	-1.08%	46,064,700
Sep 30, 2025	41.22	41.53	40.39	40.71	40.71	-1.24%	29,175,950