SHE:002870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.08	37.23	35.95	35.98	35.98	-0.47%	2,071,000
Apr 28, 2026	36.10	36.56	35.39	36.15	36.15	-1.61%	2,847,936
Apr 27, 2026	36.04	36.92	35.93	36.74	36.74	2.00%	1,667,900
Apr 24, 2026	36.80	36.92	35.85	36.02	36.02	-2.44%	2,172,300
Apr 23, 2026	37.75	37.95	36.70	36.92	36.92	-2.20%	2,285,300
Apr 22, 2026	37.49	37.95	37.16	37.75	37.75	0.61%	1,881,300
Apr 21, 2026	38.07	38.07	37.31	37.52	37.52	-0.56%	1,786,700
Apr 20, 2026	38.05	38.29	37.53	37.73	37.73	-1.13%	2,474,200
Apr 17, 2026	37.24	38.90	37.19	38.16	38.16	2.42%	4,285,400
Apr 16, 2026	36.00	37.75	35.78	37.26	37.26	4.14%	3,658,305
Apr 15, 2026	36.15	36.48	35.67	35.78	35.78	-1.02%	1,322,300
Apr 14, 2026	35.95	36.18	35.61	36.15	36.15	1.20%	1,328,005
Apr 13, 2026	36.65	36.65	35.61	35.72	35.72	-2.35%	1,789,900
Apr 10, 2026	36.42	36.88	36.20	36.58	36.58	1.02%	1,927,200
Apr 9, 2026	36.50	37.02	35.90	36.21	36.21	-1.31%	2,511,887
Apr 8, 2026	35.64	36.86	35.64	36.69	36.69	4.80%	3,010,157
Apr 7, 2026	35.60	35.60	34.72	35.01	35.01	-0.85%	3,007,300
Apr 3, 2026	35.14	35.79	34.51	35.31	35.31	0.74%	2,478,987
Apr 2, 2026	35.82	36.02	34.92	35.05	35.05	-2.29%	1,805,900
Apr 1, 2026	36.35	36.78	35.67	35.87	35.87	0.28%	1,765,600
Mar 31, 2026	36.78	36.94	35.51	35.77	35.77	-2.93%	3,886,501
Mar 30, 2026	36.36	37.19	36.36	36.85	36.85	-0.08%	1,485,948
Mar 27, 2026	36.35	37.30	36.10	36.88	36.88	0.49%	1,825,490
Mar 26, 2026	36.86	37.24	36.25	36.70	36.70	-0.43%	1,410,800
Mar 25, 2026	36.16	37.00	36.13	36.86	36.86	1.94%	1,895,800
Mar 24, 2026	36.28	36.45	35.13	36.16	36.16	1.86%	2,474,600
Mar 23, 2026	36.49	36.99	35.25	35.50	35.50	-3.22%	2,971,500
Mar 20, 2026	37.60	37.98	36.67	36.68	36.68	-2.58%	1,906,100
Mar 19, 2026	38.02	38.50	37.40	37.65	37.65	-1.95%	1,792,100
Mar 18, 2026	37.36	38.57	37.20	38.40	38.40	2.65%	1,895,100
Mar 17, 2026	37.70	37.99	37.30	37.41	37.41	-0.29%	1,534,300
Mar 16, 2026	37.22	37.55	36.70	37.52	37.52	0.81%	1,939,000
Mar 13, 2026	37.99	37.99	37.02	37.22	37.22	-2.03%	1,676,000
Mar 12, 2026	38.80	38.86	37.86	37.99	37.99	-2.16%	2,578,200
Mar 11, 2026	38.85	39.23	38.50	38.83	38.83	0.23%	2,605,200
Mar 10, 2026	38.00	38.83	37.99	38.74	38.74	2.73%	2,108,500
Mar 9, 2026	37.66	37.97	36.85	37.71	37.71	-1.00%	2,118,100
Mar 6, 2026	37.71	38.47	37.64	38.09	38.09	0.77%	1,628,800
Mar 5, 2026	37.50	38.28	37.05	37.80	37.80	2.08%	2,729,200
Mar 4, 2026	35.70	37.30	35.66	37.03	37.03	3.21%	3,966,600
Mar 3, 2026	37.88	38.20	35.85	35.88	35.88	-5.35%	4,488,570
Mar 2, 2026	38.87	39.18	37.32	37.91	37.91	-3.73%	5,140,800
Feb 27, 2026	38.75	39.55	38.56	39.38	39.38	1.21%	3,736,970
Feb 26, 2026	38.98	39.44	38.70	38.91	38.91	0.08%	2,454,570
Feb 25, 2026	39.60	39.68	38.67	38.88	38.88	-2.07%	4,242,070
Feb 24, 2026	40.17	40.25	39.11	39.70	39.70	-0.30%	2,874,870
Feb 13, 2026	38.60	40.62	38.18	39.82	39.82	3.19%	5,666,400
Feb 12, 2026	38.77	39.88	38.52	38.59	38.59	-0.98%	3,256,400
Feb 11, 2026	39.42	39.95	38.91	38.97	38.97	-1.62%	2,518,200
Feb 10, 2026	39.99	40.18	39.42	39.61	39.61	-0.23%	3,340,448
Feb 9, 2026	40.20	40.20	39.26	39.70	39.70	0.13%	3,037,800
Feb 6, 2026	39.76	40.44	39.21	39.65	39.65	-0.50%	3,074,058
Feb 5, 2026	40.55	41.55	39.71	39.85	39.85	-2.21%	4,249,000
Feb 4, 2026	40.52	40.98	40.05	40.75	40.75	0.57%	4,314,500
Feb 3, 2026	40.17	40.76	39.90	40.52	40.52	0.65%	4,384,700
Feb 2, 2026	38.53	41.18	38.52	40.26	40.26	3.76%	7,975,942
Jan 30, 2026	38.24	39.14	37.62	38.80	38.80	0.75%	3,221,570
Jan 29, 2026	39.28	39.76	38.02	38.51	38.51	-2.11%	4,008,300
Jan 28, 2026	39.66	39.91	38.70	39.34	39.34	-0.83%	3,586,300
Jan 27, 2026	39.32	40.46	38.66	39.67	39.67	0.56%	4,299,700
Jan 26, 2026	40.30	40.61	38.78	39.45	39.45	-2.30%	5,524,400
Jan 23, 2026	40.29	40.85	39.52	40.38	40.38	0.32%	5,199,158
Jan 22, 2026	39.51	41.16	39.51	40.25	40.25	1.56%	6,132,300
Jan 21, 2026	39.10	39.91	38.90	39.63	39.63	0.58%	4,100,200
Jan 20, 2026	39.47	40.34	38.87	39.40	39.40	-0.33%	5,058,800
Jan 19, 2026	39.53	39.95	39.00	39.53	39.53	-0.50%	6,333,600
Jan 16, 2026	37.56	40.10	37.56	39.73	39.73	5.58%	8,626,600
Jan 15, 2026	38.18	38.65	37.43	37.63	37.63	-1.44%	3,686,700
Jan 14, 2026	37.22	39.50	37.05	38.18	38.18	2.28%	7,531,700
Jan 13, 2026	38.43	38.65	37.18	37.33	37.33	-2.66%	5,187,700
Jan 12, 2026	38.75	38.88	37.55	38.35	38.35	-0.54%	4,678,193
Jan 9, 2026	38.10	38.78	37.60	38.56	38.56	1.02%	5,700,100
Jan 8, 2026	38.79	38.85	38.05	38.17	38.17	-0.57%	3,618,200
Jan 7, 2026	38.88	39.00	38.18	38.39	38.39	-1.56%	3,905,700
Jan 6, 2026	38.88	39.80	38.04	39.00	39.00	0.85%	6,515,593
Jan 5, 2026	39.33	39.38	38.35	38.67	38.67	-1.65%	4,762,000
Dec 31, 2025	40.92	41.06	39.25	39.32	39.32	-3.18%	6,614,286
Dec 30, 2025	40.83	42.45	40.61	40.61	40.61	1.02%	11,785,500
Dec 29, 2025	40.35	43.68	39.70	40.20	40.20	1.23%	17,553,400
Dec 26, 2025	39.44	41.45	39.06	39.71	39.71	0.05%	14,194,580
Dec 25, 2025	36.08	39.69	36.03	39.69	39.69	10.01%	12,055,300
Dec 24, 2025	35.48	36.09	35.48	36.08	36.08	1.69%	1,901,445
Dec 23, 2025	35.72	36.20	35.30	35.48	35.48	-0.70%	2,077,300
Dec 22, 2025	36.43	36.43	35.67	35.73	35.73	-2.11%	3,250,000
Dec 19, 2025	35.46	36.50	35.10	36.50	36.50	3.69%	2,790,400
Dec 18, 2025	35.03	35.88	34.95	35.20	35.20	-0.17%	1,681,100
Dec 17, 2025	34.90	35.49	34.28	35.26	35.26	0.34%	2,480,140
Dec 16, 2025	35.90	36.03	35.03	35.14	35.14	-2.12%	1,814,100
Dec 15, 2025	35.73	36.20	35.41	35.90	35.90	0.22%	2,158,740
Dec 12, 2025	36.69	36.82	35.71	35.82	35.82	-2.45%	3,073,500
Dec 11, 2025	38.10	38.10	36.65	36.72	36.72	-3.62%	3,873,900
Dec 10, 2025	38.40	38.71	37.39	38.10	38.10	-1.52%	5,032,600
Dec 9, 2025	36.17	39.28	35.96	38.69	38.69	6.97%	9,748,441
Dec 8, 2025	35.42	36.57	34.94	36.17	36.17	2.15%	3,791,500
Dec 5, 2025	34.88	35.42	34.45	35.41	35.41	1.58%	1,601,200
Dec 4, 2025	35.30	35.77	34.70	34.86	34.86	-0.97%	1,556,370
Dec 3, 2025	35.45	35.77	35.11	35.20	35.20	-0.54%	1,689,106
Dec 2, 2025	35.20	36.18	34.98	35.39	35.39	0.45%	3,187,700
Dec 1, 2025	35.44	35.57	35.10	35.23	35.23	-0.56%	1,658,900
Nov 28, 2025	35.41	35.99	35.01	35.43	35.43	0.06%	1,965,000