SHE:002940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	30.70	31.13	30.50	31.02	31.02	1.97%	3,646,162
Mar 9, 2026	30.42	30.75	30.00	30.42	30.42	-1.01%	3,329,100
Mar 6, 2026	29.80	30.80	29.75	30.73	30.73	2.71%	4,436,515
Mar 5, 2026	30.03	30.20	29.67	29.92	29.92	1.01%	3,264,710
Mar 4, 2026	29.80	30.07	29.42	29.62	29.62	-0.97%	4,132,788
Mar 3, 2026	31.12	31.47	29.88	29.91	29.91	-3.14%	6,108,725
Mar 2, 2026	32.00	32.00	30.71	30.88	30.88	-4.60%	6,809,571
Feb 27, 2026	31.97	32.38	31.82	32.37	32.37	0.97%	3,634,922
Feb 26, 2026	32.62	32.77	32.01	32.06	32.06	-1.23%	4,298,200
Feb 25, 2026	32.16	32.54	32.08	32.46	32.46	0.87%	3,287,500
Feb 24, 2026	32.07	32.32	31.87	32.18	32.18	0.63%	3,800,482
Feb 13, 2026	32.65	32.79	31.93	31.98	31.98	-1.02%	3,380,103
Feb 12, 2026	32.80	32.84	32.19	32.31	32.31	-0.89%	3,529,950
Feb 11, 2026	32.60	33.28	32.60	32.60	32.60	-0.52%	4,250,127
Feb 10, 2026	32.69	33.36	32.45	32.77	32.77	0.21%	4,737,723
Feb 9, 2026	32.36	32.84	32.31	32.70	32.70	-	4,282,266
Feb 6, 2026	32.50	33.26	32.32	32.70	32.70	0.18%	7,316,633
Feb 5, 2026	32.43	33.16	32.32	32.64	32.64	-0.15%	6,129,133
Feb 4, 2026	31.95	32.76	31.88	32.69	32.69	1.65%	4,950,200
Feb 3, 2026	31.82	32.16	31.72	32.16	32.16	1.07%	4,003,454
Feb 2, 2026	31.99	32.56	31.70	31.82	31.82	-0.87%	5,410,395
Jan 30, 2026	32.60	32.99	31.78	32.10	32.10	0.34%	6,273,791
Jan 29, 2026	32.17	32.56	31.71	31.99	31.99	-1.27%	4,383,141
Jan 28, 2026	33.02	33.16	32.33	32.40	32.40	-1.82%	4,371,780
Jan 27, 2026	33.86	33.99	32.39	33.00	33.00	-2.37%	6,593,460
Jan 26, 2026	34.40	34.71	33.51	33.80	33.80	-2.06%	7,701,446
Jan 23, 2026	34.18	34.90	34.04	34.51	34.51	1.68%	6,518,196
Jan 22, 2026	34.23	34.51	33.71	33.94	33.94	-0.82%	5,000,894
Jan 21, 2026	34.00	34.54	33.51	34.22	34.22	0.06%	4,307,400
Jan 20, 2026	35.01	35.26	34.00	34.20	34.20	-2.62%	5,565,161
Jan 19, 2026	34.89	35.56	34.74	35.12	35.12	0.26%	5,267,600
Jan 16, 2026	35.58	35.73	34.66	35.03	35.03	-1.79%	6,581,845
Jan 15, 2026	36.10	36.77	35.50	35.67	35.67	-2.22%	7,257,009
Jan 14, 2026	36.98	37.72	35.94	36.48	36.48	-1.22%	13,900,130
Jan 13, 2026	39.73	41.75	36.90	36.93	36.93	-4.47%	22,236,370
Jan 12, 2026	35.53	39.42	35.41	38.66	38.66	7.87%	25,787,870
Jan 9, 2026	35.30	36.13	35.10	35.84	35.84	0.67%	9,774,751
Jan 8, 2026	35.00	35.98	34.91	35.60	35.60	2.15%	8,777,415
Jan 7, 2026	34.61	35.29	34.61	34.85	34.85	0.20%	5,523,110
Jan 6, 2026	35.23	35.38	34.56	34.78	34.78	-1.28%	7,530,771
Jan 5, 2026	33.52	35.29	33.47	35.23	35.23	5.10%	10,665,010
Dec 31, 2025	33.67	33.81	33.24	33.52	33.52	-0.45%	4,799,146
Dec 30, 2025	33.57	33.85	33.35	33.67	33.67	-0.41%	4,640,010
Dec 29, 2025	33.57	34.00	33.46	33.81	33.81	-0.03%	4,710,490
Dec 26, 2025	33.78	34.00	33.49	33.82	33.82	-0.21%	6,999,645
Dec 25, 2025	33.59	34.07	33.13	33.89	33.89	0.06%	6,230,498
Dec 24, 2025	33.20	33.96	33.12	33.87	33.87	1.38%	5,689,770
Dec 23, 2025	33.54	33.73	33.14	33.41	33.41	-0.33%	5,304,800
Dec 22, 2025	33.01	34.09	32.90	33.52	33.52	1.09%	7,214,900
Dec 19, 2025	32.06	33.30	32.06	33.16	33.16	3.01%	9,735,582
Dec 18, 2025	32.04	33.10	32.01	32.19	32.19	-0.09%	7,142,902
Dec 17, 2025	32.90	32.90	31.45	32.22	32.22	-3.56%	11,077,360
Dec 16, 2025	32.78	33.96	32.25	33.41	33.41	1.37%	10,748,610
Dec 15, 2025	34.00	34.07	32.96	32.96	32.96	-3.68%	9,382,500
Dec 12, 2025	36.57	36.57	34.00	34.22	34.22	-6.63%	15,600,502
Dec 11, 2025	37.44	37.50	36.63	36.65	36.65	-1.56%	6,476,475
Dec 10, 2025	38.20	38.20	36.90	37.23	37.23	-2.67%	7,741,000
Dec 9, 2025	38.15	39.05	37.83	38.25	38.25	0.18%	6,923,200
Dec 8, 2025	38.44	38.44	37.58	38.18	38.18	1.25%	7,415,086
Dec 5, 2025	37.80	38.21	37.50	37.71	37.71	-1.44%	7,643,202
Dec 4, 2025	38.43	39.29	37.16	38.26	38.26	-0.70%	13,009,310
Dec 3, 2025	37.00	39.06	36.50	38.53	38.53	4.22%	16,152,810
Dec 2, 2025	37.81	37.96	36.85	36.97	36.97	-2.20%	7,005,186
Dec 1, 2025	38.00	38.00	37.20	37.80	37.80	0.40%	7,683,610
Nov 28, 2025	37.31	37.70	36.12	37.65	37.65	0.40%	12,266,210
Nov 27, 2025	38.24	38.31	37.01	37.50	37.50	-3.18%	14,943,168
Nov 26, 2025	39.04	40.96	38.57	38.73	38.73	-2.66%	15,857,767
Nov 25, 2025	39.08	40.74	38.56	39.79	39.79	1.90%	12,206,480
Nov 24, 2025	39.08	39.99	37.89	39.05	39.05	1.53%	10,003,430
Nov 21, 2025	39.40	40.37	38.40	38.46	38.36	-4.80%	12,065,990
Nov 20, 2025	40.91	41.85	40.15	40.40	40.29	-1.27%	12,207,120
Nov 19, 2025	42.38	42.43	40.44	40.92	40.81	-4.10%	15,380,560
Nov 18, 2025	43.90	44.37	42.08	42.67	42.56	-1.75%	14,920,100
Nov 17, 2025	46.80	46.80	43.22	43.43	43.32	-7.60%	25,157,580
Nov 14, 2025	44.00	48.90	43.81	47.00	46.88	5.52%	32,858,190
Nov 13, 2025	43.69	45.39	42.20	44.54	44.42	1.09%	28,745,020
Nov 12, 2025	43.02	45.92	41.61	44.06	43.95	3.33%	36,353,410
Nov 11, 2025	41.40	43.90	40.51	42.64	42.53	2.82%	37,376,070
Nov 10, 2025	37.78	41.47	37.70	41.47	41.36	10.00%	11,698,420
Nov 7, 2025	39.05	40.21	37.65	37.70	37.60	-3.97%	13,946,010
Nov 6, 2025	39.60	39.88	38.41	39.26	39.16	-2.14%	14,324,190
Nov 5, 2025	40.02	41.96	38.60	40.12	40.02	-1.74%	23,656,080
Nov 4, 2025	40.66	41.50	39.68	40.83	40.72	-0.61%	19,612,940
Nov 3, 2025	40.84	42.00	39.73	41.08	40.97	3.40%	32,063,580
Oct 31, 2025	36.47	39.73	36.30	39.73	39.63	9.99%	20,784,230
Oct 30, 2025	37.88	37.89	36.10	36.12	36.03	-4.77%	12,794,420
Oct 29, 2025	37.70	38.25	36.64	37.93	37.83	0.37%	13,660,830
Oct 28, 2025	39.19	39.37	37.68	37.79	37.69	-4.76%	17,188,230
Oct 27, 2025	39.44	40.57	39.44	39.68	39.58	1.38%	13,953,550
Oct 24, 2025	39.53	40.43	38.75	39.14	39.04	-2.90%	16,981,520
Oct 23, 2025	43.24	43.30	39.73	40.31	40.21	-5.84%	25,555,160
Oct 22, 2025	39.56	42.81	39.56	42.81	42.70	9.99%	11,072,150
Oct 21, 2025	41.50	41.55	38.58	38.92	38.82	-6.58%	21,069,990
Oct 20, 2025	43.52	44.20	40.40	41.66	41.55	-7.05%	21,483,310
Oct 17, 2025	43.35	46.68	42.08	44.82	44.70	2.35%	27,677,830
Oct 16, 2025	41.92	44.80	41.30	43.79	43.68	6.29%	35,291,310
Oct 15, 2025	37.57	41.20	37.50	41.20	41.09	10.01%	12,957,940
Oct 14, 2025	38.57	39.48	37.30	37.45	37.35	-2.63%	8,963,616
Oct 13, 2025	36.35	38.96	36.10	38.46	38.36	1.50%	7,949,623
Oct 10, 2025	37.60	38.48	37.26	37.89	37.79	1.31%	6,936,126