SHE:002985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.26	36.16	35.07	35.60	35.60	1.66%	8,030,792
Apr 28, 2026	37.05	37.06	35.00	35.02	35.02	-5.96%	11,849,403
Apr 27, 2026	39.00	39.28	37.20	37.24	37.24	-5.31%	15,714,557
Apr 24, 2026	39.73	39.99	38.73	39.33	39.33	-2.21%	13,883,176
Apr 23, 2026	38.58	40.22	38.19	40.22	40.22	4.28%	20,515,435
Apr 22, 2026	38.30	38.80	37.50	38.57	38.57	-0.57%	12,515,950
Apr 21, 2026	37.90	39.59	37.54	38.79	38.79	2.48%	17,693,020
Apr 20, 2026	37.06	37.85	36.36	37.85	37.72	2.35%	12,225,750
Apr 17, 2026	36.85	37.10	36.49	36.98	36.85	0.33%	6,454,697
Apr 16, 2026	37.22	37.40	36.62	36.86	36.73	-0.89%	7,356,131
Apr 15, 2026	37.29	37.88	37.07	37.19	37.06	0.51%	10,882,470
Apr 14, 2026	36.71	37.17	36.42	37.00	36.87	1.65%	8,666,114
Apr 13, 2026	36.06	36.80	35.80	36.40	36.27	0.58%	6,379,176
Apr 10, 2026	36.10	36.72	35.91	36.19	36.07	1.37%	5,994,110
Apr 9, 2026	36.02	36.02	35.50	35.70	35.58	-1.82%	4,712,442
Apr 8, 2026	36.06	36.50	36.00	36.36	36.24	3.09%	5,875,992
Apr 7, 2026	35.03	35.40	34.96	35.27	35.15	0.69%	4,046,861
Apr 3, 2026	35.98	36.19	34.93	35.03	34.91	-2.69%	4,529,294
Apr 2, 2026	36.37	36.81	35.71	36.00	35.88	-1.02%	4,037,139
Apr 1, 2026	36.91	37.00	36.03	36.37	36.25	0.39%	5,315,058
Mar 31, 2026	36.82	37.42	36.22	36.23	36.11	-1.58%	6,476,602
Mar 30, 2026	36.00	37.16	36.00	36.81	36.68	1.29%	7,012,856
Mar 27, 2026	35.50	36.60	35.50	36.34	36.22	1.17%	5,336,920
Mar 26, 2026	36.15	36.50	35.74	35.92	35.80	-0.31%	6,284,551
Mar 25, 2026	35.10	36.15	35.10	36.03	35.91	3.18%	7,512,116
Mar 24, 2026	34.49	34.96	34.01	34.92	34.80	3.16%	8,634,073
Mar 23, 2026	35.48	36.00	33.55	33.85	33.73	-6.23%	9,448,481
Mar 20, 2026	37.23	37.45	36.06	36.10	35.98	-1.42%	8,230,475
Mar 19, 2026	37.70	37.97	36.46	36.62	36.49	-3.56%	8,463,484
Mar 18, 2026	38.20	38.58	36.72	37.97	37.84	-0.03%	10,023,270
Mar 17, 2026	39.28	39.39	37.96	37.98	37.85	-2.81%	6,721,280
Mar 16, 2026	38.13	39.10	37.90	39.08	38.95	2.52%	7,018,315
Mar 13, 2026	38.67	38.77	37.88	38.12	37.99	-1.40%	5,210,290
Mar 12, 2026	39.27	39.54	38.38	38.66	38.53	-1.93%	6,067,836
Mar 11, 2026	40.20	40.66	39.28	39.42	39.28	-2.04%	6,901,225
Mar 10, 2026	39.89	40.70	39.79	40.24	40.10	1.74%	8,225,675
Mar 9, 2026	39.06	39.79	38.38	39.55	39.41	-0.40%	9,076,662
Mar 6, 2026	38.94	40.58	38.74	39.71	39.57	1.09%	9,448,846
Mar 5, 2026	39.90	40.38	38.82	39.28	39.15	0.08%	8,647,947
Mar 4, 2026	38.00	39.81	37.94	39.25	39.12	2.53%	14,245,230
Mar 3, 2026	41.02	41.20	38.16	38.28	38.15	-7.06%	20,262,970
Mar 2, 2026	42.38	42.56	40.87	41.19	41.05	-0.99%	14,940,270
Feb 27, 2026	42.20	42.96	41.42	41.60	41.46	-1.56%	15,559,340
Feb 26, 2026	42.68	42.74	40.50	42.26	42.11	-1.12%	21,998,780
Feb 25, 2026	44.00	44.04	42.48	42.74	42.59	-3.61%	17,062,800
Feb 24, 2026	44.00	44.84	42.98	44.34	44.19	0.27%	12,249,380
Feb 13, 2026	43.65	45.29	43.14	44.22	44.07	0.61%	16,062,340
Feb 12, 2026	42.60	44.26	41.85	43.95	43.80	2.23%	17,166,970
Feb 11, 2026	43.47	43.90	42.91	42.99	42.84	-2.52%	13,897,790
Feb 10, 2026	43.15	45.31	42.26	44.10	43.95	1.61%	26,020,210
Feb 9, 2026	44.66	44.69	42.86	43.40	43.25	-1.85%	23,747,950
Feb 6, 2026	45.98	46.64	43.61	44.22	44.07	-5.85%	35,653,120
Feb 5, 2026	42.37	46.97	41.60	46.97	46.81	10.00%	36,086,630
Feb 4, 2026	41.60	45.35	41.60	42.70	42.55	0.66%	32,271,180
Feb 3, 2026	42.03	43.20	41.61	42.42	42.27	1.63%	23,006,240
Feb 2, 2026	41.01	43.26	40.47	41.74	41.60	3.88%	33,042,540
Jan 30, 2026	40.30	41.67	39.67	40.18	40.04	6.07%	40,622,350
Jan 29, 2026	38.00	39.28	37.46	37.88	37.75	-0.81%	17,594,570
Jan 28, 2026	38.97	40.35	37.90	38.19	38.06	-2.23%	17,563,420
Jan 27, 2026	37.50	39.66	37.30	39.06	38.93	3.61%	22,114,350
Jan 26, 2026	39.90	39.98	37.30	37.70	37.57	-6.91%	23,048,660
Jan 23, 2026	41.50	41.75	40.25	40.50	40.36	-3.53%	30,644,880
Jan 22, 2026	37.87	41.98	37.78	41.98	41.84	10.01%	27,311,140
Jan 21, 2026	38.00	38.98	37.38	38.16	38.03	-1.85%	21,981,100
Jan 20, 2026	37.00	39.93	36.66	38.88	38.75	5.14%	41,877,850
Jan 19, 2026	33.35	36.98	33.35	36.98	36.85	9.99%	19,180,440
Jan 16, 2026	33.53	33.89	32.90	33.62	33.50	0.51%	9,658,344
Jan 15, 2026	34.29	34.29	32.90	33.45	33.34	-2.85%	13,281,880
Jan 14, 2026	34.24	35.49	33.78	34.43	34.31	0.32%	21,473,590
Jan 13, 2026	37.80	37.82	34.18	34.32	34.20	-4.13%	27,054,950
Jan 12, 2026	34.69	35.86	34.23	35.80	35.68	4.62%	22,192,910
Jan 9, 2026	34.38	35.28	33.61	34.22	34.10	0.44%	23,855,530
Jan 8, 2026	32.50	34.50	32.47	34.07	33.95	3.81%	20,531,850
Jan 7, 2026	32.70	32.96	31.92	32.82	32.71	0.15%	14,066,880
Jan 6, 2026	32.10	33.46	31.81	32.77	32.66	1.24%	19,380,160
Jan 5, 2026	32.69	32.69	31.53	32.37	32.26	2.02%	21,557,080
Dec 31, 2025	31.43	31.76	31.06	31.73	31.62	1.60%	13,552,820
Dec 30, 2025	30.80	31.84	30.70	31.23	31.12	-0.95%	12,891,330
Dec 29, 2025	31.37	31.82	31.20	31.53	31.42	0.48%	11,295,100
Dec 26, 2025	31.77	31.77	31.01	31.38	31.27	-1.26%	15,372,940
Dec 25, 2025	30.66	32.09	30.60	31.78	31.67	3.52%	20,213,520
Dec 24, 2025	29.94	30.95	29.86	30.70	30.59	1.72%	12,445,130
Dec 23, 2025	30.68	30.94	30.00	30.18	30.08	-1.63%	12,459,630
Dec 22, 2025	31.29	31.38	30.48	30.68	30.57	-1.92%	15,374,600
Dec 19, 2025	30.45	31.79	30.19	31.28	31.17	2.06%	29,078,660
Dec 18, 2025	27.63	30.65	27.59	30.65	30.54	10.01%	20,096,080
Dec 17, 2025	28.90	28.90	27.27	27.86	27.76	-4.16%	11,563,680
Dec 16, 2025	29.41	29.44	28.66	29.07	28.97	-2.12%	12,654,450
Dec 15, 2025	28.47	29.79	28.22	29.70	29.60	3.85%	16,801,730
Dec 12, 2025	28.31	28.80	28.05	28.60	28.50	1.20%	9,251,207
Dec 11, 2025	28.22	29.25	28.04	28.26	28.16	0.75%	4,871,489
Dec 10, 2025	27.85	28.48	27.74	28.05	27.95	0.39%	3,364,238
Dec 9, 2025	28.38	28.58	27.82	27.94	27.84	-1.20%	3,695,576
Dec 8, 2025	28.47	29.15	28.27	28.28	28.18	-	4,856,381
Dec 5, 2025	27.53	28.33	27.24	28.28	28.18	2.58%	4,370,996
Dec 4, 2025	27.29	27.79	27.20	27.57	27.48	0.95%	2,903,045
Dec 3, 2025	27.78	27.92	27.16	27.31	27.22	-2.01%	4,033,040
Dec 2, 2025	28.25	28.36	27.70	27.87	27.77	-1.80%	3,520,846
Dec 1, 2025	28.35	28.83	28.17	28.38	28.28	1.25%	4,650,546
Nov 28, 2025	27.66	28.07	27.62	28.03	27.93	1.30%	2,908,468