SHE:002008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	127.08	134.60	124.00	130.60	130.60	2.83%	56,159,620
Jun 2, 2026	125.10	129.76	123.32	127.00	127.00	1.67%	36,798,880
Jun 1, 2026	133.68	136.52	124.80	124.91	124.91	-5.26%	40,149,208
May 29, 2026	136.10	137.69	130.07	131.85	131.85	-3.04%	38,903,490
May 28, 2026	132.88	137.85	132.55	135.98	135.98	3.56%	45,881,170
May 27, 2026	134.01	138.00	129.00	131.31	131.31	-3.06%	48,271,580
May 26, 2026	142.18	143.00	130.10	135.45	135.45	-4.77%	73,936,510
May 25, 2026	146.80	147.52	138.15	142.23	142.23	-2.77%	46,237,582
May 22, 2026	139.74	150.00	139.74	146.28	146.28	2.59%	56,873,560
May 21, 2026	146.61	152.49	140.01	142.59	142.59	-1.21%	66,430,640
May 20, 2026	135.80	145.90	135.68	144.54	144.34	5.51%	62,446,730
May 19, 2026	137.89	139.91	133.91	136.99	136.80	-1.11%	43,875,380
May 18, 2026	141.04	142.80	136.77	138.53	138.34	-3.33%	58,627,710
May 15, 2026	149.24	151.10	138.71	143.30	143.10	-3.97%	54,570,440
May 14, 2026	153.00	156.50	147.07	149.23	149.02	0.74%	61,222,540
May 13, 2026	138.32	148.13	137.35	148.13	147.93	10.00%	43,889,000
May 12, 2026	134.20	139.82	128.28	134.66	134.47	0.29%	66,462,430
May 11, 2026	124.50	134.27	124.50	134.27	134.08	10.00%	67,436,570
May 8, 2026	115.40	122.92	112.20	122.06	121.89	8.58%	64,952,390
May 7, 2026	102.07	112.41	102.07	112.41	112.25	10.00%	41,390,670
May 6, 2026	101.10	103.95	98.89	102.19	102.05	1.46%	54,167,250
Apr 30, 2026	102.31	104.11	98.33	100.72	100.58	-2.54%	63,296,640
Apr 29, 2026	104.00	105.87	101.17	103.34	103.20	-1.79%	37,445,850
Apr 28, 2026	103.00	110.96	101.00	105.22	105.07	0.53%	57,777,050
Apr 27, 2026	100.99	107.00	99.56	104.67	104.53	2.16%	51,192,250
Apr 24, 2026	103.60	105.99	99.50	102.46	102.32	-1.10%	52,675,570
Apr 23, 2026	95.00	103.60	93.56	103.60	103.46	10.00%	65,119,430
Apr 22, 2026	91.31	96.00	91.31	94.18	94.05	1.49%	43,025,380
Apr 21, 2026	89.60	95.80	88.84	92.80	92.67	4.06%	46,023,060
Apr 20, 2026	88.59	91.68	86.70	89.18	89.06	1.85%	46,265,410
Apr 17, 2026	88.40	89.71	86.27	87.56	87.44	1.03%	50,734,460
Apr 16, 2026	77.81	86.67	77.81	86.67	86.55	10.00%	50,276,450
Apr 15, 2026	82.62	82.81	78.40	78.79	78.68	-4.73%	51,355,670
Apr 14, 2026	76.60	83.36	76.06	82.70	82.59	9.13%	55,495,100
Apr 13, 2026	75.01	76.82	75.01	75.78	75.68	-1.01%	32,671,110
Apr 10, 2026	76.36	77.32	75.55	76.55	76.44	0.25%	45,146,210
Apr 9, 2026	71.00	77.88	70.54	76.36	76.25	7.85%	66,494,030
Apr 8, 2026	67.90	70.80	65.42	70.80	70.70	10.01%	58,357,680
Apr 7, 2026	64.59	65.71	63.26	64.36	64.27	0.78%	28,970,970
Apr 3, 2026	62.23	65.48	61.81	63.86	63.77	3.48%	28,384,400
Apr 2, 2026	63.90	64.23	60.89	61.71	61.62	-3.73%	23,145,620
Apr 1, 2026	63.36	64.50	62.07	64.10	64.01	4.60%	31,152,940
Mar 31, 2026	63.90	64.55	60.82	61.28	61.20	-4.03%	24,924,440
Mar 30, 2026	62.83	64.57	61.40	63.85	63.76	1.57%	23,572,790
Mar 27, 2026	60.49	64.25	60.48	62.86	62.77	1.53%	19,333,640
Mar 26, 2026	64.34	64.38	61.58	61.91	61.82	-3.10%	19,192,160
Mar 25, 2026	63.00	66.06	62.74	63.89	63.80	3.45%	33,673,190
Mar 24, 2026	61.83	62.38	59.62	61.76	61.67	3.11%	29,175,770
Mar 23, 2026	62.10	63.96	59.20	59.90	59.82	-7.26%	39,287,120
Mar 20, 2026	63.78	66.11	62.53	64.59	64.50	2.52%	41,742,310