SHE:002831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.19	38.12	36.59	37.90	-	0.26%	3,021,300
Apr 28, 2026	37.47	39.43	37.25	37.80	37.80	0.85%	14,917,150
Apr 27, 2026	37.16	38.17	36.85	37.48	37.48	1.16%	8,777,435
Apr 24, 2026	37.19	37.79	36.80	37.05	37.05	-0.88%	8,175,771
Apr 23, 2026	37.99	38.37	36.67	37.38	37.38	-2.02%	8,712,409
Apr 22, 2026	38.19	38.55	37.68	38.15	38.15	-0.10%	9,018,726
Apr 21, 2026	36.70	38.63	35.92	38.19	38.19	3.66%	14,798,070
Apr 20, 2026	36.86	38.05	36.24	36.84	36.84	0.55%	13,280,230
Apr 17, 2026	36.28	38.35	36.06	36.64	36.64	0.83%	12,512,000
Apr 16, 2026	36.25	36.87	36.01	36.34	36.34	-	9,193,929
Apr 15, 2026	36.80	37.09	36.10	36.34	36.34	-1.38%	7,985,632
Apr 14, 2026	37.70	38.13	36.59	36.85	36.85	-1.31%	12,147,450
Apr 13, 2026	37.30	38.28	36.50	37.34	37.34	-0.82%	9,818,887
Apr 10, 2026	38.81	38.90	37.52	37.65	37.65	-1.05%	14,210,210
Apr 9, 2026	36.98	39.89	36.19	38.05	38.05	2.62%	21,296,822
Apr 8, 2026	36.08	37.40	35.51	37.08	37.08	5.22%	21,536,258
Apr 7, 2026	35.22	35.84	34.40	35.24	35.24	-0.14%	19,882,046
Apr 3, 2026	32.88	35.29	32.57	35.29	35.29	10.01%	21,922,160
Apr 2, 2026	32.87	32.98	31.80	32.08	32.08	-2.22%	7,840,479
Apr 1, 2026	32.63	33.70	32.44	32.81	32.81	3.50%	11,159,900
Mar 31, 2026	32.89	33.38	31.50	31.70	31.70	-3.82%	8,984,783
Mar 30, 2026	32.00	33.30	31.12	32.96	32.96	2.39%	13,251,800
Mar 27, 2026	32.10	32.92	31.75	32.19	32.19	-0.43%	10,268,600
Mar 26, 2026	33.62	34.43	32.13	32.33	32.33	-3.78%	14,210,280
Mar 25, 2026	32.70	35.46	32.60	33.60	33.60	3.38%	25,569,610
Mar 24, 2026	32.68	32.90	31.51	32.50	32.50	0.62%	11,724,800
Mar 23, 2026	33.40	33.95	31.95	32.30	32.30	-6.32%	16,382,820
Mar 20, 2026	35.28	35.98	34.31	34.48	34.48	-2.74%	14,595,240
Mar 19, 2026	36.90	37.82	35.01	35.45	35.45	-6.91%	23,338,450
Mar 18, 2026	36.00	39.38	34.23	38.08	38.08	6.37%	28,885,620
Mar 17, 2026	36.00	37.60	35.59	35.80	35.80	-5.84%	24,704,390
Mar 16, 2026	34.56	38.02	33.56	38.02	38.02	10.01%	37,437,710
Mar 13, 2026	33.92	35.00	32.58	34.56	34.56	1.20%	28,352,840
Mar 12, 2026	35.66	37.04	33.21	34.15	34.15	0.26%	30,883,850
Mar 11, 2026	31.04	34.06	31.03	34.06	34.06	10.01%	16,106,830
Mar 10, 2026	30.31	31.07	30.00	30.96	30.96	3.72%	7,931,589
Mar 9, 2026	31.47	31.47	29.58	29.85	29.85	-5.30%	10,519,483
Mar 6, 2026	31.48	31.95	31.06	31.52	31.52	-0.16%	4,579,300
Mar 5, 2026	31.20	31.80	30.67	31.57	31.57	1.84%	6,757,278
Mar 4, 2026	31.46	32.18	30.70	31.00	31.00	-2.15%	7,143,700
Mar 3, 2026	31.62	32.30	31.31	31.68	31.68	-0.53%	7,620,000
Mar 2, 2026	31.23	32.02	30.92	31.85	31.85	0.63%	9,044,184
Feb 27, 2026	31.30	32.80	30.95	31.65	31.65	1.12%	11,208,613
Feb 26, 2026	31.00	31.46	30.66	31.30	31.30	0.97%	6,611,580
Feb 25, 2026	31.46	31.72	30.76	31.00	31.00	-1.27%	7,418,000
Feb 24, 2026	32.20	32.30	31.00	31.40	31.40	-2.42%	7,432,020
Feb 13, 2026	31.60	32.72	31.00	32.18	32.18	1.90%	10,233,500
Feb 12, 2026	31.58	32.98	31.33	31.58	31.58	0.89%	10,834,300
Feb 11, 2026	32.37	32.94	30.95	31.30	31.30	-1.94%	12,374,876
Feb 10, 2026	30.57	32.10	30.39	31.92	31.92	4.90%	8,935,356
Feb 9, 2026	30.11	31.00	29.75	30.43	30.43	1.43%	7,957,000
Feb 6, 2026	30.02	30.85	29.78	30.00	30.00	-0.50%	5,969,566
Feb 5, 2026	30.14	30.23	29.51	30.15	30.15	0.47%	7,630,038
Feb 4, 2026	28.05	30.14	28.00	30.01	30.01	6.76%	9,903,148
Feb 3, 2026	27.86	28.30	27.51	28.11	28.11	2.78%	6,984,710
Feb 2, 2026	28.50	28.90	27.30	27.35	27.35	-5.36%	9,581,960
Jan 30, 2026	27.85	29.00	27.22	28.90	28.90	2.48%	12,932,970
Jan 29, 2026	28.42	28.85	28.07	28.20	28.20	-1.05%	8,132,411
Jan 28, 2026	26.85	28.66	26.85	28.50	28.50	5.79%	10,954,720
Jan 27, 2026	27.06	27.30	26.82	26.94	26.94	-0.59%	5,558,400
Jan 26, 2026	27.74	27.74	27.00	27.10	27.10	-2.34%	5,087,120
Jan 23, 2026	27.31	27.95	27.28	27.75	27.75	1.95%	5,923,426
Jan 22, 2026	27.08	27.54	26.97	27.22	27.22	0.48%	5,346,300
Jan 21, 2026	27.48	27.50	26.78	27.09	27.09	-1.38%	7,545,429
Jan 20, 2026	27.22	27.48	27.07	27.47	27.47	0.88%	6,260,313
Jan 19, 2026	27.01	27.40	27.00	27.23	27.23	-0.04%	4,818,406
Jan 16, 2026	28.20	28.20	26.97	27.24	27.24	-2.16%	8,065,819
Jan 15, 2026	27.73	28.18	27.56	27.84	27.84	0.22%	3,994,600
Jan 14, 2026	27.36	27.87	27.14	27.78	27.78	1.42%	8,587,849
Jan 13, 2026	27.16	27.56	26.85	27.39	27.39	0.51%	9,819,192
Jan 12, 2026	27.80	27.86	26.88	27.25	27.25	-1.98%	7,944,683
Jan 9, 2026	27.50	28.04	27.41	27.80	27.80	1.46%	8,788,815
Jan 8, 2026	27.91	28.01	27.00	27.40	27.40	-2.11%	7,957,746
Jan 7, 2026	29.08	29.18	27.92	27.99	27.99	-3.98%	5,965,020
Jan 6, 2026	28.35	29.34	28.10	29.15	29.15	2.68%	5,249,284
Jan 5, 2026	28.41	28.64	27.90	28.39	28.39	-0.42%	6,227,863
Dec 31, 2025	28.51	28.74	28.06	28.51	28.51	-0.04%	4,007,664
Dec 30, 2025	28.40	28.78	28.12	28.52	28.52	0.11%	3,243,720
Dec 29, 2025	28.96	29.09	28.33	28.49	28.49	-2.06%	4,786,835
Dec 26, 2025	28.85	29.19	28.76	29.09	29.09	0.14%	2,924,576
Dec 25, 2025	29.14	29.35	28.74	29.05	29.05	0.03%	2,544,277
Dec 24, 2025	28.42	29.12	28.33	29.04	29.04	2.25%	4,255,960
Dec 23, 2025	28.74	28.82	28.05	28.40	28.40	-0.87%	6,110,457
Dec 22, 2025	29.26	29.29	28.42	28.65	28.65	-2.12%	4,735,600
Dec 19, 2025	28.50	29.27	28.50	29.27	29.27	2.49%	3,286,891
Dec 18, 2025	28.70	28.89	28.22	28.56	28.56	-0.90%	4,424,241
Dec 17, 2025	28.84	29.17	28.56	28.82	28.82	-0.38%	4,646,405
Dec 16, 2025	28.88	29.13	28.69	28.93	28.93	-0.03%	3,509,555
Dec 15, 2025	28.61	29.06	28.51	28.94	28.94	0.21%	3,545,751
Dec 12, 2025	28.74	28.88	28.28	28.88	28.88	1.16%	9,518,765
Dec 11, 2025	28.93	29.15	28.50	28.55	28.55	-1.31%	3,577,278
Dec 10, 2025	29.16	29.40	28.80	28.93	28.93	-0.99%	3,472,199
Dec 9, 2025	28.85	29.40	28.75	29.22	29.22	0.72%	4,434,524
Dec 8, 2025	29.20	29.24	28.44	29.01	29.01	-0.45%	5,247,854
Dec 5, 2025	29.17	29.34	28.71	29.14	29.14	-0.07%	3,348,640
Dec 4, 2025	29.49	29.66	29.08	29.16	29.16	-1.69%	3,825,890
Dec 3, 2025	29.63	30.00	29.40	29.66	29.66	0.07%	3,694,627
Dec 2, 2025	29.97	30.24	29.36	29.64	29.64	-1.79%	6,681,206
Dec 1, 2025	30.53	30.65	29.42	30.18	30.18	-1.47%	10,878,370
Nov 28, 2025	29.95	30.99	29.69	30.63	30.63	1.66%	4,946,382