SHE:002827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.39	36.48	35.77	36.24	-	-0.60%	2,786,600
Mar 6, 2026	35.79	36.47	35.64	36.46	36.46	1.79%	3,480,600
Mar 5, 2026	35.96	36.49	35.70	35.82	35.82	1.27%	3,490,100
Mar 4, 2026	35.25	36.17	35.11	35.37	35.37	0.40%	3,311,850
Mar 3, 2026	36.22	36.72	35.18	35.23	35.23	-2.73%	4,344,952
Mar 2, 2026	36.52	37.14	36.18	36.22	36.22	-1.36%	3,607,500
Feb 27, 2026	36.38	36.78	36.28	36.72	36.72	0.47%	2,352,900
Feb 26, 2026	36.75	37.00	36.43	36.55	36.55	-0.63%	2,508,300
Feb 25, 2026	36.32	37.07	36.21	36.78	36.78	1.27%	3,662,400
Feb 24, 2026	35.89	36.44	35.70	36.32	36.32	1.65%	3,112,240
Feb 13, 2026	36.26	36.64	35.73	35.73	35.73	-1.81%	2,990,500
Feb 12, 2026	37.00	37.09	36.39	36.39	36.39	-1.89%	3,578,002
Feb 11, 2026	36.51	37.83	36.49	37.09	37.09	-0.70%	5,935,000
Feb 10, 2026	35.97	37.98	35.80	37.35	37.35	3.84%	5,701,150
Feb 9, 2026	36.12	36.15	35.66	35.97	35.97	-0.50%	4,630,640
Feb 6, 2026	35.35	36.48	35.35	36.15	36.15	3.97%	7,549,940
Feb 5, 2026	34.60	35.10	34.51	34.77	34.77	0.29%	3,084,640
Feb 4, 2026	34.51	34.85	34.31	34.67	34.67	0.43%	2,519,700
Feb 3, 2026	34.52	34.70	34.15	34.52	34.52	0.64%	3,394,750
Feb 2, 2026	35.50	35.74	34.30	34.30	34.30	-2.81%	3,337,300
Jan 30, 2026	35.23	35.78	34.90	35.29	35.29	0.11%	3,340,290
Jan 29, 2026	35.50	35.81	35.11	35.25	35.25	-1.01%	3,422,700
Jan 28, 2026	36.00	36.27	35.53	35.61	35.61	-1.06%	4,009,373
Jan 27, 2026	36.30	36.49	35.46	35.99	35.99	-0.94%	3,449,000
Jan 26, 2026	37.43	37.45	36.08	36.33	36.33	-2.94%	6,043,350
Jan 23, 2026	37.15	37.46	37.05	37.43	37.43	0.35%	4,046,729
Jan 22, 2026	37.40	37.70	37.17	37.30	37.30	-0.40%	3,336,201
Jan 21, 2026	37.10	37.50	36.69	37.45	37.45	0.56%	3,064,400
Jan 20, 2026	37.65	37.92	37.16	37.24	37.24	-1.59%	3,910,711
Jan 19, 2026	37.87	37.96	37.41	37.84	37.84	-0.03%	3,426,539
Jan 16, 2026	37.56	38.50	37.52	37.85	37.85	0.75%	5,860,019
Jan 15, 2026	37.40	37.88	37.35	37.57	37.57	-0.21%	3,119,950
Jan 14, 2026	38.02	38.23	37.14	37.65	37.65	-1.05%	7,885,492
Jan 13, 2026	38.48	38.89	37.99	38.05	38.05	-1.30%	5,659,900
Jan 12, 2026	38.94	39.16	38.36	38.55	38.55	-0.34%	6,639,450
Jan 9, 2026	38.70	38.83	38.33	38.68	38.68	0.60%	6,464,850
Jan 8, 2026	38.08	38.57	37.85	38.45	38.45	0.97%	5,643,370
Jan 7, 2026	38.47	38.47	37.87	38.08	38.08	-1.09%	5,585,500
Jan 6, 2026	37.50	38.66	37.34	38.50	38.50	2.83%	7,892,789
Jan 5, 2026	37.67	37.70	37.21	37.44	37.44	-0.77%	6,217,506
Dec 31, 2025	37.52	37.88	37.41	37.73	37.73	0.32%	3,871,505
Dec 30, 2025	37.96	37.96	37.32	37.61	37.61	-1.90%	6,381,000
Dec 29, 2025	38.80	39.17	38.00	38.34	38.34	-0.26%	8,796,440
Dec 26, 2025	39.36	39.59	38.30	38.44	38.44	-3.17%	13,092,730
Dec 25, 2025	42.00	42.05	39.24	39.70	39.70	-4.75%	20,117,810
Dec 24, 2025	38.45	42.18	38.26	41.68	41.68	8.43%	26,530,610
Dec 23, 2025	37.61	38.85	36.98	38.44	38.44	2.21%	9,871,751
Dec 22, 2025	37.29	38.46	37.28	37.61	37.61	2.90%	9,799,994
Dec 19, 2025	36.25	36.79	36.25	36.55	36.55	0.66%	3,145,049
Dec 18, 2025	36.53	36.84	36.30	36.31	36.31	-1.09%	4,627,150
Dec 17, 2025	35.68	36.88	35.61	36.71	36.71	2.77%	7,382,950
Dec 16, 2025	36.26	36.42	35.61	35.72	35.72	-1.84%	4,007,200
Dec 15, 2025	34.89	36.65	34.81	36.39	36.39	4.00%	9,068,550
Dec 12, 2025	34.71	35.35	34.71	34.99	34.99	0.81%	2,277,000
Dec 11, 2025	35.45	35.53	34.71	34.71	34.71	-1.98%	2,534,300
Dec 10, 2025	34.81	35.49	34.72	35.41	35.41	1.43%	2,526,500
Dec 9, 2025	35.11	35.60	34.88	34.91	34.91	-0.94%	2,383,800
Dec 8, 2025	35.30	35.70	35.14	35.24	35.24	0.46%	2,891,200
Dec 5, 2025	34.47	35.08	34.34	35.08	35.08	1.65%	2,899,300
Dec 4, 2025	35.00	35.15	34.39	34.51	34.51	-1.12%	2,167,200
Dec 3, 2025	35.40	35.76	34.81	34.90	34.90	-1.25%	2,302,100
Dec 2, 2025	35.50	35.85	35.15	35.34	35.34	-0.90%	2,083,300
Dec 1, 2025	35.46	36.20	35.44	35.66	35.66	0.54%	3,424,500
Nov 28, 2025	34.99	35.55	34.86	35.47	35.40	1.26%	2,350,100
Nov 27, 2025	35.16	35.48	35.03	35.03	34.96	-0.54%	1,708,500
Nov 26, 2025	35.23	35.78	35.12	35.22	35.15	-0.37%	1,948,271
Nov 25, 2025	35.30	35.50	34.86	35.35	35.28	0.86%	2,476,800
Nov 24, 2025	34.55	35.25	34.40	35.05	34.98	1.65%	3,207,300
Nov 21, 2025	35.80	36.00	34.48	34.48	34.41	-4.41%	4,426,900
Nov 20, 2025	36.10	36.25	35.79	36.07	36.00	-0.08%	2,588,899
Nov 19, 2025	37.29	37.49	35.92	36.10	36.03	-3.14%	5,383,049
Nov 18, 2025	38.01	38.29	37.20	37.27	37.20	-3.22%	6,148,900
Nov 17, 2025	38.00	39.25	37.90	38.51	38.43	1.64%	8,744,650
Nov 14, 2025	37.56	38.18	37.35	37.89	37.82	0.26%	4,059,750
Nov 13, 2025	37.29	38.03	37.20	37.79	37.72	1.29%	3,754,200
Nov 12, 2025	38.40	38.40	37.20	37.31	37.24	-2.69%	5,180,400
Nov 11, 2025	37.50	38.58	37.50	38.34	38.26	1.40%	7,673,800
Nov 10, 2025	37.32	38.58	37.01	37.81	37.74	1.34%	6,819,050
Nov 7, 2025	37.69	37.95	37.30	37.31	37.24	0.19%	4,435,200
Nov 6, 2025	37.37	37.37	36.96	37.24	37.17	-0.40%	3,030,400
Nov 5, 2025	36.99	37.49	36.90	37.39	37.32	0.56%	2,795,679
Nov 4, 2025	37.46	37.76	37.07	37.18	37.11	-0.96%	3,072,800
Nov 3, 2025	37.88	37.88	37.02	37.54	37.47	-0.98%	4,667,503
Oct 31, 2025	36.91	38.40	36.91	37.91	37.84	2.71%	8,328,050
Oct 30, 2025	37.24	37.40	36.88	36.91	36.84	-0.94%	4,465,800
Oct 29, 2025	37.51	37.56	37.07	37.26	37.19	-0.43%	3,980,650
Oct 28, 2025	37.80	37.80	37.22	37.42	37.35	-1.06%	4,819,400
Oct 27, 2025	38.00	38.12	37.60	37.82	37.75	0.08%	4,109,550
Oct 24, 2025	38.03	38.19	37.73	37.79	37.72	-1.07%	4,604,550
Oct 23, 2025	38.55	38.80	37.72	38.20	38.12	-3.29%	6,833,250
Oct 22, 2025	39.30	39.88	39.15	39.50	39.42	0.87%	5,879,999
Oct 21, 2025	38.49	39.26	38.18	39.16	39.08	1.98%	4,594,850
Oct 20, 2025	38.28	38.65	38.10	38.40	38.32	0.79%	3,590,400
Oct 17, 2025	38.62	39.74	38.05	38.10	38.02	-1.80%	4,489,100
Oct 16, 2025	39.80	39.80	38.65	38.80	38.72	-2.93%	5,454,600
Oct 15, 2025	39.85	40.44	39.55	39.97	39.89	0.88%	5,539,299
Oct 14, 2025	39.82	40.49	39.46	39.62	39.54	-0.38%	7,111,400
Oct 13, 2025	38.48	39.96	38.08	39.77	39.69	-0.25%	7,683,455
Oct 10, 2025	38.73	40.19	38.39	39.87	39.79	3.34%	13,154,150
Oct 9, 2025	38.78	38.78	38.06	38.58	38.50	0.03%	4,907,700