SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	70.50	85.84	70.50	85.66	-	9.11%	41,998,783
Apr 28, 2026	80.86	81.25	76.77	78.51	78.51	-2.89%	47,079,430
Apr 27, 2026	80.24	84.00	80.01	80.85	80.85	4.76%	82,430,070
Apr 24, 2026	70.50	77.18	70.10	77.18	77.18	10.01%	65,955,810
Apr 23, 2026	74.00	74.25	69.60	70.16	70.16	-6.13%	54,362,180
Apr 22, 2026	75.08	77.78	73.91	74.74	74.74	-1.45%	40,019,810
Apr 21, 2026	72.60	76.35	70.61	75.84	75.84	5.11%	50,662,370
Apr 20, 2026	71.49	72.98	70.45	72.15	72.15	0.67%	31,371,900
Apr 17, 2026	70.94	73.66	70.60	71.67	71.67	0.41%	33,165,620
Apr 16, 2026	71.58	72.55	70.06	71.38	71.38	0.88%	33,026,400
Apr 15, 2026	72.00	72.18	69.58	70.76	70.76	0.08%	39,351,160
Apr 14, 2026	67.48	70.72	67.26	70.70	70.70	5.71%	42,753,310
Apr 13, 2026	65.93	67.80	65.25	66.88	66.88	0.13%	32,044,370
Apr 10, 2026	65.51	67.95	65.13	66.79	66.79	1.47%	36,587,130
Apr 9, 2026	69.18	69.48	65.80	65.82	65.82	-4.53%	35,160,300
Apr 8, 2026	70.00	70.40	68.00	68.94	68.94	-1.22%	37,685,530
Apr 7, 2026	66.25	70.52	65.60	69.79	69.79	5.38%	27,629,080
Apr 3, 2026	65.68	66.91	64.13	66.23	66.23	0.50%	25,336,130
Apr 2, 2026	66.60	69.02	65.13	65.90	65.90	-1.45%	27,237,050
Apr 1, 2026	68.63	70.10	66.50	66.87	66.87	-1.34%	31,643,480
Mar 31, 2026	73.00	74.19	67.76	67.78	67.78	-8.65%	41,463,880
Mar 30, 2026	71.52	74.61	69.47	74.20	74.20	2.81%	39,990,910
Mar 27, 2026	68.35	72.17	68.35	72.17	72.17	2.82%	41,362,610
Mar 26, 2026	67.02	72.77	66.28	70.19	70.19	4.75%	48,950,330
Mar 25, 2026	67.00	68.48	65.50	67.01	67.01	0.63%	33,934,810
Mar 24, 2026	66.50	67.45	62.60	66.59	66.59	0.89%	31,907,680
Mar 23, 2026	65.31	68.37	64.68	66.00	66.00	-0.98%	41,021,060
Mar 20, 2026	64.76	70.28	64.20	66.65	66.65	3.08%	46,262,500
Mar 19, 2026	68.23	68.50	63.68	64.66	64.66	-6.00%	38,986,980
Mar 18, 2026	68.94	70.84	67.67	68.79	68.79	-0.16%	28,557,030
Mar 17, 2026	71.66	72.66	68.00	68.90	68.90	-3.85%	31,030,810
Mar 16, 2026	72.97	74.50	71.20	71.66	71.66	-1.82%	33,211,699
Mar 13, 2026	71.48	76.57	71.23	72.99	72.99	2.96%	51,820,950
Mar 12, 2026	69.39	72.70	68.60	70.89	70.89	1.65%	34,388,600
Mar 11, 2026	66.04	70.88	65.87	69.74	69.74	5.05%	38,426,820
Mar 10, 2026	65.80	68.30	65.51	66.39	66.39	1.13%	32,013,350
Mar 9, 2026	60.00	65.90	59.65	65.65	65.65	7.18%	42,197,350
Mar 6, 2026	61.55	62.08	60.49	61.25	61.25	-0.50%	15,434,050
Mar 5, 2026	62.68	63.18	60.99	61.56	61.56	-0.31%	20,855,670
Mar 4, 2026	60.49	62.75	60.01	61.75	61.75	0.26%	25,011,720
Mar 3, 2026	60.90	63.45	59.47	61.59	61.59	1.50%	37,765,750
Mar 2, 2026	60.85	62.50	60.00	60.68	60.68	-2.02%	28,076,368
Feb 27, 2026	62.57	62.96	61.25	61.93	61.93	-0.90%	29,658,540
Feb 26, 2026	66.90	66.99	62.38	62.49	62.49	-4.83%	44,569,780
Feb 25, 2026	66.00	68.50	64.73	65.66	65.66	-0.98%	38,090,710
Feb 24, 2026	64.57	68.80	64.00	66.31	66.31	2.81%	36,798,250
Feb 13, 2026	60.44	65.50	59.98	64.50	64.50	4.88%	41,092,804
Feb 12, 2026	59.80	61.84	59.20	61.50	61.50	0.94%	33,375,930
Feb 11, 2026	57.16	61.37	56.60	60.93	60.93	5.97%	46,390,220
Feb 10, 2026	58.50	59.06	56.90	57.50	57.50	-1.03%	24,294,770
Feb 9, 2026	59.00	59.50	57.50	58.10	58.10	1.15%	43,526,210
Feb 6, 2026	51.00	57.44	50.77	57.44	57.44	10.00%	53,240,280
Feb 5, 2026	53.20	55.40	52.06	52.22	52.22	-1.40%	34,477,650
Feb 4, 2026	51.20	53.23	50.89	52.96	52.96	2.44%	23,747,823
Feb 3, 2026	51.13	52.75	51.13	51.70	51.70	1.53%	23,144,771
Feb 2, 2026	50.90	52.47	50.30	50.92	50.92	-0.14%	22,604,460
Jan 30, 2026	49.86	51.70	49.22	50.99	50.99	4.81%	39,302,010
Jan 29, 2026	49.05	49.59	47.84	48.65	48.65	-0.69%	15,079,750
Jan 28, 2026	49.56	49.60	48.51	48.99	48.99	-0.89%	19,474,780
Jan 27, 2026	51.17	51.34	48.00	49.43	49.43	-3.87%	30,020,966
Jan 26, 2026	53.28	53.58	51.22	51.42	51.42	-2.76%	19,765,470
Jan 23, 2026	51.00	52.93	50.82	52.88	52.88	3.77%	27,715,873
Jan 22, 2026	51.49	52.95	49.88	50.96	50.96	-1.75%	28,982,400
Jan 21, 2026	50.87	52.20	50.50	51.87	51.87	1.75%	22,888,840
Jan 20, 2026	55.70	55.99	50.32	50.98	50.98	-8.28%	50,802,600
Jan 19, 2026	54.22	56.00	53.00	55.58	55.58	1.50%	32,624,920
Jan 16, 2026	55.10	57.18	53.90	54.76	54.76	1.28%	37,659,319
Jan 15, 2026	52.49	55.29	52.44	54.07	54.07	2.33%	40,529,530
Jan 14, 2026	52.79	54.40	52.01	52.84	52.84	-	37,345,680
Jan 13, 2026	52.69	54.39	52.64	52.84	52.84	0.28%	34,337,070
Jan 12, 2026	52.55	54.24	51.85	52.69	52.69	-2.08%	34,503,290
Jan 9, 2026	53.42	55.48	52.55	53.81	53.81	-0.44%	28,239,190
Jan 8, 2026	54.79	55.16	53.21	54.05	54.05	-2.07%	31,737,820
Jan 7, 2026	56.00	57.30	54.49	55.19	55.19	-1.41%	31,830,870
Jan 6, 2026	56.41	57.18	55.50	55.98	55.98	-0.48%	36,156,630
Jan 5, 2026	56.64	57.31	54.58	56.25	56.25	-0.69%	31,888,890
Dec 31, 2025	57.14	57.50	55.89	56.64	56.64	-0.86%	22,516,640
Dec 30, 2025	56.04	58.58	54.30	57.13	57.13	-0.02%	48,408,940
Dec 29, 2025	57.25	58.57	56.28	57.14	57.14	0.76%	53,209,940
Dec 26, 2025	53.10	57.18	53.08	56.71	56.71	9.10%	64,513,050
Dec 25, 2025	51.19	52.01	50.60	51.98	51.98	0.12%	23,285,270
Dec 24, 2025	51.69	52.78	50.80	51.92	51.92	0.70%	38,022,760
Dec 23, 2025	49.00	52.49	48.48	51.56	51.56	5.33%	53,742,010
Dec 22, 2025	45.20	49.71	44.96	48.95	48.95	8.32%	51,218,630
Dec 19, 2025	44.91	45.40	43.96	45.19	45.19	0.94%	27,725,710
Dec 18, 2025	46.30	46.72	44.75	44.77	44.77	-4.56%	36,774,550
Dec 17, 2025	46.63	47.48	45.70	46.91	46.91	1.76%	39,191,569
Dec 16, 2025	47.80	48.43	45.42	46.10	46.10	-7.47%	59,533,450
Dec 15, 2025	55.72	56.00	49.82	49.82	49.82	-9.99%	51,342,050
Nov 28, 2025	53.71	56.26	53.62	55.35	55.35	3.11%	34,808,320
Nov 27, 2025	53.09	55.23	52.98	53.68	53.68	0.83%	29,824,310
Nov 26, 2025	55.00	55.20	53.11	53.24	53.24	-2.33%	26,653,460
Nov 25, 2025	53.50	55.40	52.45	54.51	54.51	3.93%	47,357,650
Nov 24, 2025	54.05	54.99	51.15	52.45	52.45	-5.83%	61,125,350
Nov 21, 2025	58.80	59.00	55.70	55.70	55.70	-10.00%	54,848,700
Nov 20, 2025	62.05	66.36	61.55	61.89	61.89	0.06%	70,324,590
Nov 19, 2025	59.34	63.50	59.34	61.85	61.85	2.03%	65,545,910
Nov 18, 2025	62.00	64.96	58.90	60.62	60.62	-2.02%	71,394,200
Nov 17, 2025	59.93	63.56	58.16	61.87	61.87	1.59%	76,626,790
Nov 14, 2025	61.72	64.20	60.48	60.90	60.90	-1.33%	91,864,890