SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.50	38.50	36.89	37.08	-	-1.80%	4,861,100
Apr 27, 2026	37.67	38.26	37.50	37.76	37.76	0.11%	6,548,900
Apr 24, 2026	38.50	38.65	37.45	37.72	37.72	-2.76%	8,088,382
Apr 23, 2026	38.77	39.65	38.19	38.79	38.79	5.95%	17,453,150
Apr 22, 2026	36.41	36.73	36.04	36.61	36.61	0.52%	3,893,443
Apr 21, 2026	36.02	36.73	35.95	36.42	36.42	0.52%	4,665,780
Apr 20, 2026	35.13	36.67	35.00	36.23	36.23	3.16%	9,094,788
Apr 17, 2026	34.98	35.20	34.80	35.12	35.12	-0.09%	2,915,100
Apr 16, 2026	34.85	35.48	34.70	35.15	35.15	0.72%	4,759,215
Apr 15, 2026	34.29	35.20	34.20	34.90	34.90	2.26%	6,543,725
Apr 14, 2026	34.25	34.50	33.75	34.13	34.13	0.15%	3,226,185
Apr 13, 2026	34.28	34.79	34.00	34.08	34.08	-0.35%	4,614,463
Apr 10, 2026	33.48	34.68	33.48	34.20	34.20	2.49%	4,931,066
Apr 9, 2026	33.35	33.50	32.95	33.37	33.37	-0.89%	4,282,567
Apr 8, 2026	32.80	33.68	32.80	33.67	33.67	4.60%	5,175,339
Apr 7, 2026	32.41	32.67	32.09	32.19	32.19	-0.40%	2,570,421
Apr 3, 2026	32.87	32.98	32.26	32.32	32.32	-1.31%	2,512,038
Apr 2, 2026	33.09	33.09	32.51	32.75	32.75	-1.24%	3,408,760
Apr 1, 2026	33.12	33.30	32.76	33.16	33.16	1.75%	4,658,667
Mar 31, 2026	32.70	33.22	32.50	32.59	32.59	-0.37%	4,058,279
Mar 30, 2026	32.62	32.98	32.08	32.71	32.71	-1.98%	4,994,302
Mar 27, 2026	32.60	33.38	32.40	33.37	33.37	1.24%	5,863,017
Mar 26, 2026	33.93	33.96	32.84	32.96	32.96	-2.46%	5,066,724
Mar 25, 2026	34.83	35.15	33.73	33.79	33.79	-0.32%	7,047,938
Mar 24, 2026	33.18	33.90	32.94	33.90	33.90	3.48%	4,016,733
Mar 23, 2026	33.58	33.80	32.45	32.76	32.76	-4.07%	5,611,198
Mar 20, 2026	34.79	34.97	34.13	34.15	34.15	-1.56%	3,579,010
Mar 19, 2026	34.94	35.10	34.53	34.69	34.69	-1.81%	2,922,669
Mar 18, 2026	35.17	35.47	34.91	35.33	35.33	0.60%	2,800,220
Mar 17, 2026	35.55	35.60	35.09	35.12	35.12	-0.96%	2,899,400
Mar 16, 2026	35.13	35.59	34.50	35.46	35.46	1.03%	4,093,167
Mar 13, 2026	35.27	35.54	35.06	35.10	35.10	-1.04%	2,763,795
Mar 12, 2026	35.50	35.69	35.24	35.47	35.47	-0.39%	2,838,562
Mar 11, 2026	35.79	35.95	35.49	35.61	35.61	-0.61%	3,736,714
Mar 10, 2026	35.40	35.88	35.36	35.83	35.83	2.05%	4,213,875
Mar 9, 2026	34.90	35.21	34.11	35.11	35.11	-0.85%	5,650,629
Mar 6, 2026	35.22	35.54	34.79	35.41	35.41	0.54%	5,032,593
Mar 5, 2026	35.65	35.88	34.93	35.22	35.22	0.14%	5,108,916
Mar 4, 2026	35.52	36.11	35.03	35.17	35.17	-2.14%	4,895,924
Mar 3, 2026	37.37	37.59	35.82	35.94	35.94	-3.88%	6,545,277
Mar 2, 2026	38.15	38.29	37.20	37.39	37.39	-3.29%	5,796,429
Feb 27, 2026	38.56	38.73	38.21	38.66	38.66	-0.18%	3,051,116
Feb 26, 2026	38.86	38.99	38.58	38.73	38.73	-0.33%	3,414,930
Feb 25, 2026	38.78	39.10	38.62	38.86	38.86	0.18%	2,628,641
Feb 24, 2026	39.18	39.38	38.54	38.79	38.79	0.23%	3,154,929
Feb 13, 2026	39.00	39.29	38.70	38.70	38.70	-0.97%	3,184,131
Feb 12, 2026	39.06	39.19	38.73	39.08	39.08	-0.10%	2,895,170
Feb 11, 2026	39.95	39.95	39.05	39.12	39.12	-0.23%	3,286,868
Feb 10, 2026	38.66	39.55	38.58	39.21	39.21	1.53%	4,084,332
Feb 9, 2026	38.88	38.98	38.48	38.62	38.62	0.60%	3,763,046
Feb 6, 2026	38.02	38.71	37.81	38.39	38.39	0.05%	4,442,692
Feb 5, 2026	38.25	38.62	38.01	38.37	38.37	0.39%	4,517,110
Feb 4, 2026	38.21	38.26	37.73	38.22	38.22	0.03%	4,108,913
Feb 3, 2026	38.14	38.35	37.68	38.21	38.21	1.00%	4,232,393
Feb 2, 2026	39.28	39.80	37.68	37.83	37.83	-4.23%	7,355,452
Jan 30, 2026	39.86	40.30	38.71	39.50	39.50	-1.25%	4,468,896
Jan 29, 2026	40.35	41.09	39.59	40.00	40.00	-1.06%	4,230,321
Jan 28, 2026	40.85	41.10	40.08	40.43	40.43	-1.49%	3,451,897
Jan 27, 2026	40.63	41.34	40.00	41.04	41.04	1.08%	4,429,124
Jan 26, 2026	42.19	42.27	40.31	40.60	40.60	-4.11%	6,852,764
Jan 23, 2026	41.66	42.34	41.05	42.34	42.34	0.86%	4,763,021
Jan 22, 2026	42.05	42.43	41.82	41.98	41.98	0.07%	2,997,285
Jan 21, 2026	41.40	42.20	41.20	41.95	41.95	0.79%	4,184,531
Jan 20, 2026	41.76	42.05	41.31	41.62	41.62	-0.22%	4,881,300
Jan 19, 2026	41.83	42.17	41.42	41.71	41.71	-0.64%	4,540,918
Jan 16, 2026	42.12	42.50	41.42	41.98	41.98	-0.17%	5,117,661
Jan 15, 2026	41.89	42.59	41.67	42.05	42.05	0.12%	5,938,843
Jan 14, 2026	42.13	43.25	41.35	42.00	42.00	-0.31%	9,063,395
Jan 13, 2026	42.51	42.60	41.73	42.13	42.13	-0.89%	7,505,415
Jan 12, 2026	40.85	42.51	40.71	42.51	42.51	5.09%	9,762,589
Jan 9, 2026	40.28	40.50	39.94	40.45	40.45	0.57%	5,042,468
Jan 8, 2026	40.01	40.50	39.88	40.22	40.22	0.40%	4,940,303
Jan 7, 2026	40.66	40.66	40.00	40.06	40.06	-1.45%	4,696,152
Jan 6, 2026	40.32	40.89	40.12	40.65	40.65	0.79%	6,592,676
Jan 5, 2026	39.63	40.35	39.30	40.33	40.33	1.77%	7,575,229
Dec 31, 2025	40.00	40.39	39.23	39.63	39.63	2.09%	7,422,507
Dec 30, 2025	38.68	39.25	38.68	38.82	38.82	-0.13%	2,554,850
Dec 29, 2025	38.87	39.08	38.65	38.87	38.87	-0.28%	2,869,625
Dec 26, 2025	39.00	39.15	38.66	38.98	38.98	-	3,080,061
Dec 25, 2025	38.87	39.06	38.61	38.98	38.98	0.28%	3,225,982
Dec 24, 2025	38.21	38.90	38.09	38.87	38.87	2.05%	3,403,040
Dec 23, 2025	38.31	38.49	37.59	38.09	38.09	-0.70%	2,875,430
Dec 22, 2025	37.87	39.02	37.81	38.36	38.36	1.70%	4,889,218
Dec 19, 2025	37.72	38.10	37.57	37.72	37.72	0.16%	3,013,948
Dec 18, 2025	37.20	37.85	37.15	37.66	37.66	0.80%	3,281,759
Dec 17, 2025	37.60	37.76	36.82	37.36	37.36	-0.69%	5,305,173
Dec 16, 2025	37.80	37.89	37.26	37.62	37.62	-0.29%	2,711,732
Dec 15, 2025	37.85	38.18	37.61	37.73	37.73	-0.89%	2,542,436
Dec 12, 2025	37.30	38.24	37.26	38.07	38.07	1.79%	3,455,863
Dec 11, 2025	37.95	38.15	37.40	37.40	37.40	-1.53%	2,795,037
Dec 10, 2025	37.91	38.23	37.42	37.98	37.98	0.18%	3,033,722
Dec 9, 2025	38.35	38.60	37.81	37.91	37.91	-1.66%	3,765,389
Dec 8, 2025	38.79	38.96	38.51	38.55	38.55	-0.44%	3,730,907
Dec 5, 2025	38.41	38.86	38.12	38.72	38.72	0.89%	2,417,676
Dec 4, 2025	38.49	38.58	37.96	38.38	38.38	-0.31%	2,093,952
Dec 3, 2025	38.98	39.19	38.30	38.50	38.50	-1.23%	2,386,591
Dec 2, 2025	39.40	39.59	38.84	38.98	38.98	-1.02%	2,814,000
Dec 1, 2025	38.50	39.66	38.30	39.38	39.38	2.61%	5,210,324
Nov 28, 2025	38.01	38.49	37.91	38.38	38.38	1.00%	2,591,085
Nov 27, 2025	38.05	38.51	37.95	38.00	38.00	-0.08%	2,636,220