SHE:002801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.01	33.45	32.50	33.37	33.37	-0.80%	1,948,455
Mar 6, 2026	33.11	33.90	33.01	33.64	33.64	1.63%	1,409,710
Mar 5, 2026	32.98	33.38	32.85	33.10	33.10	2.22%	1,892,300
Mar 4, 2026	32.37	32.86	32.05	32.38	32.38	-0.74%	2,021,305
Mar 3, 2026	33.96	34.35	32.56	32.62	32.62	-3.61%	2,875,965
Mar 2, 2026	34.78	35.15	33.78	33.84	33.84	-4.08%	3,463,295
Feb 27, 2026	35.38	35.50	35.07	35.28	35.28	-0.87%	1,966,325
Feb 26, 2026	35.24	35.60	34.90	35.59	35.59	1.34%	2,034,959
Feb 25, 2026	34.92	35.24	34.80	35.12	35.12	0.69%	1,976,899
Feb 24, 2026	35.84	35.88	34.64	34.88	34.88	-1.08%	2,988,890
Feb 13, 2026	35.30	35.65	35.10	35.26	35.26	-0.28%	1,428,600
Feb 12, 2026	35.20	35.79	35.02	35.36	35.36	0.68%	2,102,150
Feb 11, 2026	34.90	35.22	34.75	35.12	35.12	0.34%	1,146,040
Feb 10, 2026	34.87	35.29	34.70	35.00	35.00	0.40%	1,355,419
Feb 9, 2026	35.01	35.08	34.55	34.86	34.86	0.90%	1,448,070
Feb 6, 2026	34.27	34.99	33.97	34.55	34.55	-	1,593,599
Feb 5, 2026	35.01	35.20	34.40	34.55	34.55	-2.26%	1,790,100
Feb 4, 2026	35.15	35.87	34.80	35.35	35.35	0.60%	2,589,980
Feb 3, 2026	34.88	35.19	34.36	35.14	35.14	1.56%	2,203,184
Feb 2, 2026	35.39	35.70	34.50	34.60	34.60	-2.09%	2,239,500
Jan 30, 2026	34.97	35.57	34.30	35.34	35.34	0.80%	2,756,450
Jan 29, 2026	36.85	36.99	34.90	35.06	35.06	-4.75%	4,984,255
Jan 28, 2026	37.28	37.46	36.59	36.81	36.81	-1.68%	2,125,000
Jan 27, 2026	37.45	37.65	36.00	37.44	37.44	-0.56%	2,910,005
Jan 26, 2026	38.33	38.74	37.33	37.65	37.65	-1.95%	3,137,880
Jan 23, 2026	37.90	38.49	37.40	38.40	38.40	1.35%	2,962,550
Jan 22, 2026	37.95	38.30	37.61	37.89	37.89	-0.16%	2,070,600
Jan 21, 2026	37.40	38.05	37.37	37.95	37.95	0.66%	2,212,770
Jan 20, 2026	37.68	37.88	37.22	37.70	37.70	0.40%	3,033,370
Jan 19, 2026	37.10	37.79	36.80	37.55	37.55	2.07%	3,734,690
Jan 16, 2026	35.93	37.06	35.93	36.79	36.79	2.42%	3,402,580
Jan 15, 2026	35.79	36.10	35.50	35.92	35.92	-0.03%	1,807,544
Jan 14, 2026	36.30	36.98	35.65	35.93	35.93	-0.80%	4,131,105
Jan 13, 2026	36.05	37.05	35.43	36.22	36.22	0.44%	3,982,712
Jan 12, 2026	36.04	36.20	35.45	36.06	36.06	1.01%	2,843,680
Jan 9, 2026	35.48	35.99	35.39	35.70	35.70	0.62%	2,107,126
Jan 8, 2026	35.15	35.66	35.13	35.48	35.48	0.42%	2,017,290
Jan 7, 2026	35.39	35.70	35.12	35.33	35.33	-0.11%	2,246,035
Jan 6, 2026	35.32	35.80	35.26	35.37	35.37	0.08%	2,217,320
Jan 5, 2026	35.38	35.51	35.11	35.34	35.34	-0.20%	2,445,995
Dec 31, 2025	35.59	35.98	35.19	35.41	35.41	-0.48%	2,265,320
Dec 30, 2025	34.80	36.08	34.71	35.58	35.58	1.80%	3,004,840
Dec 29, 2025	34.54	35.28	34.50	34.95	34.95	1.19%	2,008,600
Dec 26, 2025	34.80	34.97	34.20	34.54	34.54	-1.09%	2,235,175
Dec 25, 2025	34.14	35.05	33.86	34.92	34.92	2.83%	2,992,169
Dec 24, 2025	33.08	34.08	33.08	33.96	33.96	2.14%	2,220,336
Dec 23, 2025	33.22	33.41	32.97	33.25	33.25	0.06%	1,259,791
Dec 22, 2025	32.45	33.42	32.34	33.23	33.23	2.63%	2,186,590
Dec 19, 2025	32.17	32.72	32.15	32.38	32.38	1.09%	945,500
Dec 18, 2025	32.00	32.55	31.90	32.03	32.03	-0.84%	1,075,335
Dec 17, 2025	31.92	32.40	31.48	32.30	32.30	1.13%	1,661,299
Dec 16, 2025	32.69	32.69	31.90	31.94	31.94	-2.29%	1,377,650
Dec 15, 2025	33.00	33.29	32.66	32.69	32.69	-1.89%	1,419,050
Dec 12, 2025	33.39	33.62	33.12	33.32	33.32	0.36%	1,321,549
Dec 11, 2025	33.88	33.89	33.11	33.20	33.20	-1.78%	1,910,640
Dec 10, 2025	33.18	33.88	32.85	33.80	33.80	1.84%	2,697,309
Dec 9, 2025	33.05	33.74	33.03	33.19	33.19	-0.36%	1,382,810
Dec 8, 2025	33.28	33.42	32.88	33.31	33.31	0.18%	1,705,505
Dec 5, 2025	32.57	33.33	32.31	33.25	33.25	2.06%	2,583,381
Dec 4, 2025	32.07	33.05	32.07	32.58	32.58	2.71%	2,505,623
Dec 3, 2025	32.19	32.24	31.50	31.72	31.72	-0.88%	1,090,500
Dec 2, 2025	32.80	32.80	31.98	32.00	32.00	-2.62%	1,127,236
Dec 1, 2025	32.70	32.96	32.60	32.86	32.86	0.77%	1,034,200
Nov 28, 2025	32.20	32.61	32.05	32.61	32.61	1.27%	856,837
Nov 27, 2025	32.36	32.64	32.15	32.20	32.20	-0.25%	981,547
Nov 26, 2025	32.19	32.58	32.06	32.28	32.28	0.31%	1,017,290
Nov 25, 2025	32.20	32.59	32.03	32.18	32.18	0.59%	1,135,425
Nov 24, 2025	31.55	32.09	31.42	31.99	31.99	1.39%	873,389
Nov 21, 2025	32.26	32.36	31.25	31.55	31.55	-2.86%	1,592,012
Nov 20, 2025	32.57	32.85	32.35	32.48	32.48	-	756,000
Nov 19, 2025	32.90	33.07	32.40	32.48	32.48	-1.28%	1,144,900
Nov 18, 2025	33.26	33.40	32.84	32.90	32.90	-1.08%	1,193,450
Nov 17, 2025	33.40	33.72	33.15	33.26	33.26	-0.83%	1,130,100
Nov 14, 2025	33.48	33.97	33.39	33.54	33.54	-0.53%	1,150,770
Nov 13, 2025	33.32	34.14	33.00	33.72	33.72	0.69%	1,598,459
Nov 12, 2025	33.70	33.99	33.20	33.49	33.49	-0.71%	1,221,100
Nov 11, 2025	33.84	34.16	33.59	33.73	33.73	-0.24%	1,356,972
Nov 10, 2025	34.56	34.76	33.62	33.81	33.81	-2.17%	2,275,200
Nov 7, 2025	35.15	35.30	34.42	34.56	34.56	-1.87%	1,943,946
Nov 6, 2025	34.65	35.60	34.60	35.22	35.22	1.65%	2,368,396
Nov 5, 2025	34.39	34.99	34.09	34.65	34.65	-0.86%	2,179,461
Nov 4, 2025	35.97	36.00	34.70	34.95	34.95	-2.40%	2,691,860
Nov 3, 2025	35.83	35.97	35.43	35.81	35.81	-0.06%	2,688,000
Oct 31, 2025	36.22	36.79	35.74	35.83	35.83	-1.65%	4,919,400
Oct 30, 2025	35.05	37.38	34.77	36.43	36.43	5.62%	8,644,467
Oct 29, 2025	34.14	34.58	33.90	34.49	34.49	1.08%	1,713,464
Oct 28, 2025	34.28	34.28	33.70	34.12	34.12	-0.23%	1,615,735
Oct 27, 2025	34.14	34.55	33.85	34.20	34.20	0.88%	2,114,850
Oct 24, 2025	33.24	34.19	33.24	33.90	33.90	1.99%	2,109,900
Oct 23, 2025	33.15	33.31	32.67	33.24	33.24	-0.18%	1,248,900
Oct 22, 2025	33.03	33.83	32.92	33.30	33.30	0.09%	1,732,545
Oct 21, 2025	33.10	33.32	32.86	33.27	33.27	0.64%	1,329,300
Oct 20, 2025	32.75	33.22	32.60	33.06	33.06	2.45%	1,816,400
Oct 17, 2025	33.56	33.68	32.26	32.27	32.27	-3.82%	2,289,075
Oct 16, 2025	33.97	34.10	33.43	33.55	33.55	-1.24%	1,800,800
Oct 15, 2025	33.31	34.07	32.95	33.97	33.97	2.01%	2,648,450
Oct 14, 2025	34.34	34.60	33.14	33.30	33.30	-2.66%	3,422,350
Oct 13, 2025	34.05	34.59	33.28	34.21	34.21	-3.39%	3,705,950
Oct 10, 2025	36.12	36.76	35.26	35.41	35.41	-1.97%	3,401,800
Oct 9, 2025	36.46	36.72	36.00	36.12	36.12	-0.14%	3,090,900