SHE:002785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.00	46.87	41.00	46.22	-	4.05%	9,147,236
Apr 28, 2026	45.00	45.40	44.20	44.42	44.42	-0.29%	12,883,520
Apr 27, 2026	40.36	44.55	38.95	44.55	44.55	10.00%	17,076,450
Apr 24, 2026	41.00	41.52	39.84	40.50	40.50	-1.98%	6,469,200
Apr 23, 2026	42.18	42.40	40.42	41.32	41.32	-2.06%	7,113,068
Apr 22, 2026	42.00	42.42	41.48	42.19	42.19	-0.71%	6,457,900
Apr 21, 2026	43.85	43.85	42.05	42.49	42.49	-0.16%	8,506,900
Apr 20, 2026	42.62	43.43	42.05	42.56	42.56	-0.44%	5,389,388
Apr 17, 2026	42.44	42.92	41.80	42.75	42.75	0.12%	4,703,300
Apr 16, 2026	42.60	44.80	42.48	42.70	42.70	1.26%	8,398,500
Apr 15, 2026	42.00	42.88	41.32	42.17	42.17	0.89%	6,424,900
Apr 14, 2026	40.10	42.30	39.57	41.80	41.80	4.95%	8,873,785
Apr 13, 2026	39.67	41.05	39.33	39.83	39.83	0.08%	5,794,900
Apr 10, 2026	40.21	40.60	39.65	39.80	39.80	-0.03%	4,801,200
Apr 9, 2026	39.80	40.25	39.45	39.81	39.81	-0.97%	4,667,600
Apr 8, 2026	38.88	40.29	38.77	40.20	40.20	5.02%	5,625,300
Apr 7, 2026	38.50	39.70	37.90	38.28	38.28	-0.03%	4,690,788
Apr 3, 2026	39.11	39.39	38.13	38.29	38.29	-1.92%	4,317,900
Apr 2, 2026	39.20	40.18	38.60	39.04	39.04	0.08%	5,640,400
Apr 1, 2026	38.20	39.38	37.74	39.01	39.01	4.19%	5,979,100
Mar 31, 2026	38.66	38.85	37.42	37.44	37.44	-2.98%	3,953,800
Mar 30, 2026	38.12	39.17	37.92	38.59	38.59	-0.21%	3,731,600
Mar 27, 2026	37.76	39.15	37.43	38.67	38.67	1.55%	4,310,200
Mar 26, 2026	38.59	38.75	37.60	38.08	38.08	-1.30%	3,537,400
Mar 25, 2026	38.29	39.31	37.91	38.58	38.58	1.79%	6,307,800
Mar 24, 2026	38.34	38.66	36.91	37.90	37.90	0.99%	4,962,800
Mar 23, 2026	39.41	39.41	37.11	37.53	37.53	-5.70%	8,576,500
Mar 20, 2026	40.61	41.59	39.60	39.80	39.80	-1.83%	5,418,500
Mar 19, 2026	42.11	42.69	40.48	40.54	40.54	-5.04%	7,461,535
Mar 18, 2026	42.69	43.37	42.09	42.69	42.69	0.09%	4,308,500
Mar 17, 2026	43.86	44.96	42.30	42.65	42.65	-2.51%	6,351,699
Mar 16, 2026	45.04	45.04	42.73	43.75	43.75	-1.24%	7,944,101
Mar 13, 2026	43.80	44.85	42.70	44.30	44.30	1.05%	8,725,400
Mar 12, 2026	44.09	44.50	43.37	43.84	43.84	-0.93%	5,955,930
Mar 11, 2026	45.23	45.69	43.99	44.25	44.25	-1.67%	5,720,433
Mar 10, 2026	44.50	45.36	43.87	45.00	45.00	1.93%	6,612,404
Mar 9, 2026	44.03	44.57	42.65	44.15	44.15	-1.93%	8,429,078
Mar 6, 2026	44.49	46.26	44.30	45.02	45.02	0.49%	9,875,203
Mar 5, 2026	48.30	48.68	43.20	44.80	44.80	-6.67%	22,705,550
Mar 4, 2026	47.00	49.85	46.30	48.00	48.00	0.29%	11,070,030
Mar 3, 2026	51.00	51.00	47.70	47.86	47.86	-2.49%	12,943,970
Mar 2, 2026	47.60	50.30	46.80	49.08	49.08	2.51%	11,824,900
Feb 27, 2026	45.94	48.30	45.68	47.88	47.88	4.29%	9,824,000
Feb 26, 2026	46.88	46.88	45.45	45.91	45.91	-0.54%	6,160,600
Feb 25, 2026	44.92	46.40	44.00	46.16	46.16	2.92%	9,913,020
Feb 24, 2026	47.78	48.30	44.52	44.85	44.85	-4.78%	15,480,280
Feb 13, 2026	47.90	48.15	46.91	47.10	47.10	-0.95%	8,647,000
Feb 12, 2026	47.66	47.90	46.50	47.55	47.55	0.68%	9,928,321
Feb 11, 2026	47.00	48.87	46.00	47.23	47.23	-0.15%	11,770,300
Feb 10, 2026	47.50	48.60	46.81	47.30	47.30	-0.94%	8,152,300
Feb 9, 2026	47.07	48.38	45.82	47.75	47.75	1.55%	10,964,800
Feb 6, 2026	46.15	47.80	45.75	47.02	47.02	1.89%	12,540,230
Feb 5, 2026	46.74	46.95	45.17	46.15	46.15	-1.75%	10,939,200
Feb 4, 2026	46.06	47.86	45.50	46.97	46.97	2.96%	18,250,230
Feb 3, 2026	42.15	45.62	41.46	45.62	45.62	10.01%	19,559,080
Feb 2, 2026	42.60	43.41	41.20	41.47	41.47	-4.58%	12,983,250
Jan 30, 2026	43.85	44.99	42.48	43.46	43.46	-2.34%	9,751,650
Jan 29, 2026	43.00	47.19	42.84	44.50	44.50	2.56%	17,007,900
Jan 28, 2026	44.36	44.99	42.32	43.39	43.39	-1.92%	11,639,530
Jan 27, 2026	43.94	44.32	42.02	44.24	44.24	0.59%	12,403,900
Jan 26, 2026	45.20	45.22	42.94	43.98	43.98	-1.46%	16,168,890
Jan 23, 2026	44.00	44.98	42.00	44.63	44.63	3.67%	26,950,150
Jan 22, 2026	39.86	43.08	39.60	43.05	43.05	9.93%	30,253,750
Jan 21, 2026	38.03	39.26	37.51	39.16	39.16	2.01%	8,050,800
Jan 20, 2026	39.29	39.31	38.16	38.39	38.39	-2.44%	8,804,550
Jan 19, 2026	37.37	39.50	37.37	39.35	39.35	5.35%	17,395,250
Jan 16, 2026	37.37	37.94	37.05	37.35	37.35	-0.05%	6,982,515
Jan 15, 2026	37.57	38.88	36.91	37.37	37.37	-0.16%	8,898,900
Jan 14, 2026	37.04	37.86	36.71	37.43	37.43	0.86%	10,067,400
Jan 13, 2026	37.30	37.80	36.10	37.11	37.11	-0.24%	9,078,565
Jan 12, 2026	37.16	37.88	36.47	37.20	37.20	1.36%	12,484,944
Jan 9, 2026	35.88	37.22	35.71	36.70	36.70	2.23%	11,403,200
Jan 8, 2026	35.57	36.67	35.51	35.90	35.90	0.96%	5,951,800
Jan 7, 2026	35.98	36.13	35.50	35.56	35.56	-1.52%	7,048,200
Jan 6, 2026	36.24	36.57	35.66	36.11	36.11	-0.47%	7,073,384
Jan 5, 2026	35.32	36.54	35.00	36.28	36.28	2.72%	8,831,900
Dec 31, 2025	36.90	36.90	34.87	35.32	35.32	-4.54%	10,199,400
Dec 30, 2025	35.71	37.30	35.38	37.00	37.00	3.67%	8,579,800
Dec 29, 2025	36.38	36.98	35.60	35.69	35.69	-1.25%	5,746,000
Dec 26, 2025	35.50	36.45	35.04	36.14	36.14	2.38%	7,775,500
Dec 25, 2025	33.80	35.58	33.57	35.30	35.30	4.31%	8,739,800
Dec 24, 2025	33.48	34.72	33.30	33.84	33.84	1.08%	5,903,200
Dec 23, 2025	33.85	34.05	33.36	33.48	33.48	-0.98%	3,478,300
Dec 22, 2025	33.70	33.98	33.33	33.81	33.81	0.33%	3,456,000
Dec 19, 2025	33.99	34.30	33.35	33.70	33.70	-0.85%	4,964,400
Dec 18, 2025	35.10	35.50	33.98	33.99	33.99	-3.33%	5,842,400
Dec 17, 2025	35.57	35.60	34.47	35.16	35.16	0.09%	4,124,000
Dec 16, 2025	36.06	36.54	34.88	35.13	35.13	-3.59%	5,460,600
Dec 15, 2025	35.11	37.55	34.78	36.44	36.44	3.14%	10,402,300
Dec 12, 2025	35.30	35.80	35.03	35.33	35.33	-0.73%	3,850,500
Dec 11, 2025	35.79	36.38	35.50	35.59	35.59	-0.31%	4,947,800
Dec 10, 2025	36.49	36.60	35.40	35.70	35.70	-1.90%	5,113,664
Dec 9, 2025	36.89	37.10	36.12	36.39	36.39	-1.60%	5,280,000
Dec 8, 2025	37.40	37.50	36.68	36.98	36.98	-1.52%	5,985,200
Dec 5, 2025	36.51	37.76	35.65	37.55	37.55	2.18%	6,942,435
Dec 4, 2025	36.98	37.81	36.21	36.75	36.75	-0.70%	6,503,700
Dec 3, 2025	38.60	39.30	36.85	37.01	37.01	-3.99%	12,390,200
Dec 2, 2025	37.02	39.15	36.80	38.55	38.55	4.76%	12,826,400
Dec 1, 2025	37.86	38.01	35.50	36.80	36.80	-3.59%	11,499,550
Nov 28, 2025	36.93	38.37	36.69	38.17	38.17	3.39%	6,902,035