SHE:002801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.85	32.29	31.15	32.21	-	5.16%	3,002,590
Apr 28, 2026	31.52	31.70	30.57	30.63	30.63	-3.65%	1,845,590
Apr 27, 2026	31.64	32.06	31.46	31.79	31.79	0.44%	1,471,750
Apr 24, 2026	31.85	32.00	31.30	31.65	31.65	-1.28%	1,522,100
Apr 23, 2026	32.83	32.86	31.86	32.06	32.06	-2.02%	1,387,480
Apr 22, 2026	32.50	32.80	32.21	32.72	32.72	0.43%	1,063,145
Apr 21, 2026	32.70	32.90	32.42	32.58	32.58	-0.37%	1,146,700
Apr 20, 2026	32.82	32.85	32.28	32.70	32.70	-0.61%	1,614,400
Apr 17, 2026	32.18	33.27	32.03	32.90	32.90	1.73%	2,410,000
Apr 16, 2026	31.93	32.41	31.82	32.34	32.34	1.79%	1,291,100
Apr 15, 2026	32.04	32.27	31.60	31.77	31.77	-0.22%	1,340,280
Apr 14, 2026	31.79	31.90	31.43	31.84	31.84	1.63%	1,639,095
Apr 13, 2026	31.02	31.40	31.00	31.33	31.33	0.03%	1,136,440
Apr 10, 2026	30.73	31.63	30.73	31.32	31.32	1.95%	1,613,990
Apr 9, 2026	30.88	30.90	30.45	30.72	30.72	-1.60%	1,518,400
Apr 8, 2026	30.39	31.26	30.22	31.22	31.22	5.40%	2,223,955
Apr 7, 2026	30.20	30.20	29.50	29.62	29.62	-1.04%	1,718,800
Apr 3, 2026	30.29	30.59	29.79	29.93	29.93	-1.19%	1,010,900
Apr 2, 2026	31.00	31.00	30.01	30.29	30.29	-2.70%	1,474,605
Apr 1, 2026	30.85	31.15	30.61	31.13	31.13	2.98%	1,781,415
Mar 31, 2026	30.57	30.87	30.13	30.23	30.23	-1.05%	1,900,774
Mar 30, 2026	30.52	30.57	29.70	30.55	30.55	-1.67%	3,049,519
Mar 27, 2026	31.37	31.60	30.32	31.07	31.07	-2.66%	3,097,580
Mar 26, 2026	32.58	32.78	31.81	31.92	31.92	-2.09%	1,494,700
Mar 25, 2026	32.03	32.77	31.71	32.60	32.60	2.19%	1,485,425
Mar 24, 2026	31.77	31.92	31.04	31.90	31.90	2.77%	1,817,956
Mar 23, 2026	32.00	32.66	30.89	31.04	31.04	-4.87%	2,450,512
Mar 20, 2026	33.40	33.98	32.63	32.63	32.63	-2.19%	1,750,700
Mar 19, 2026	34.09	34.37	33.22	33.36	33.36	-3.28%	2,176,454
Mar 18, 2026	33.95	34.55	33.80	34.49	34.49	1.77%	1,607,100
Mar 17, 2026	35.75	35.79	33.83	33.89	33.89	-5.02%	2,728,900
Mar 16, 2026	35.30	36.53	35.30	35.68	35.68	0.85%	3,419,130
Mar 13, 2026	35.29	36.25	35.01	35.38	35.38	0.20%	3,198,116
Mar 12, 2026	34.92	36.41	34.68	35.31	35.31	1.12%	2,716,055
Mar 11, 2026	34.50	35.05	34.42	34.92	34.92	0.84%	2,024,850
Mar 10, 2026	33.65	34.72	33.65	34.63	34.63	3.78%	2,174,137
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