SHE:002827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.66	31.66	30.55	30.79	-	0.13%	1,086,600
Apr 28, 2026	31.02	31.91	30.56	30.75	30.75	-4.56%	4,848,731
Apr 27, 2026	31.98	32.22	30.19	32.22	32.22	1.19%	4,956,390
Apr 24, 2026	31.66	32.12	31.62	31.84	31.84	0.13%	2,115,567
Apr 23, 2026	32.38	32.56	31.71	31.80	31.80	-1.82%	2,226,200
Apr 22, 2026	32.25	32.48	32.11	32.39	32.39	-0.06%	1,678,250
Apr 21, 2026	32.50	32.68	32.23	32.41	32.41	-0.64%	1,707,212
Apr 20, 2026	32.64	32.80	32.47	32.62	32.62	-0.12%	1,706,800
Apr 17, 2026	32.61	32.84	32.40	32.66	32.66	-0.24%	2,001,249
Apr 16, 2026	32.20	32.80	31.94	32.74	32.74	1.74%	2,716,391
Apr 15, 2026	32.10	32.58	32.10	32.18	32.18	0.41%	2,672,367
Apr 14, 2026	32.10	32.33	31.80	32.05	32.05	-0.06%	2,415,431
Apr 13, 2026	32.36	32.40	31.94	32.07	32.07	-1.66%	2,600,450
Apr 10, 2026	32.70	33.08	32.54	32.61	32.61	-0.15%	2,390,600
Apr 9, 2026	33.75	33.75	32.52	32.66	32.66	-3.23%	3,057,600
Apr 8, 2026	33.22	33.85	33.22	33.75	33.75	2.37%	2,861,900
Apr 7, 2026	33.28	33.28	32.56	32.97	32.97	-0.18%	2,183,100
Apr 3, 2026	34.06	34.18	33.03	33.03	33.03	-3.02%	2,947,700
Apr 2, 2026	34.11	34.27	33.54	34.06	34.06	-0.12%	3,677,655
Apr 1, 2026	33.33	35.20	33.22	34.10	34.10	3.62%	6,721,000
Mar 31, 2026	32.50	33.45	32.40	32.91	32.91	1.01%	3,285,800
Mar 30, 2026	31.80	32.65	31.70	32.58	32.58	1.43%	2,537,400
Mar 27, 2026	31.47	32.20	31.23	32.12	32.12	1.32%	2,130,050
Mar 26, 2026	31.88	32.24	31.54	31.70	31.70	-0.60%	2,053,850
Mar 25, 2026	31.29	31.93	31.10	31.89	31.89	1.95%	2,199,450
Mar 24, 2026	30.88	31.28	30.30	31.28	31.28	3.37%	3,408,346
Mar 23, 2026	31.66	31.78	30.03	30.26	30.26	-5.82%	4,569,100
Mar 20, 2026	33.48	33.67	32.10	32.13	32.13	-3.80%	3,252,900
Mar 19, 2026	34.30	34.49	33.38	33.40	33.40	-3.52%	3,204,300
Mar 18, 2026	34.58	34.72	34.00	34.62	34.62	0.12%	2,654,100
Mar 17, 2026	34.86	35.40	34.51	34.58	34.58	-0.60%	2,754,800
Mar 16, 2026	35.70	35.74	34.50	34.79	34.79	-2.77%	4,849,300
Mar 13, 2026	35.33	36.60	35.33	35.78	35.78	1.36%	5,403,600
Mar 12, 2026	36.03	36.10	35.30	35.30	35.30	-2.00%	3,672,800
Mar 11, 2026	36.38	36.56	35.90	36.02	36.02	-1.04%	3,050,200
Mar 10, 2026	36.05	36.52	36.00	36.40	36.40	1.11%	2,412,997
Mar 9, 2026	36.39	36.48	35.77	36.00	36.00	-1.26%	3,830,950
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