SHE:002008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	115.40	156.50	115.40	148.94	-	0.55%	38,541,884
May 13, 2026	138.32	148.13	137.35	148.13	148.13	10.00%	43,889,004
May 12, 2026	134.20	139.82	128.28	134.66	134.66	0.29%	66,462,430
May 11, 2026	124.50	134.27	124.50	134.27	134.27	10.00%	67,436,570
May 8, 2026	115.40	122.92	112.20	122.06	122.06	8.58%	64,952,390
May 7, 2026	102.07	112.41	102.07	112.41	112.41	10.00%	41,390,670
May 6, 2026	101.10	103.95	98.89	102.19	102.19	1.46%	54,167,250
Apr 30, 2026	102.31	104.11	98.33	100.72	100.72	-2.54%	63,296,640
Apr 29, 2026	104.00	105.87	101.17	103.34	103.34	-1.79%	37,445,856
Apr 28, 2026	103.00	110.96	101.00	105.22	105.22	0.53%	57,777,050
Apr 27, 2026	100.99	107.00	99.56	104.67	104.67	2.16%	51,192,259
Apr 24, 2026	103.60	105.99	99.50	102.46	102.46	-1.10%	52,675,577
Apr 23, 2026	95.00	103.60	93.56	103.60	103.60	10.00%	65,119,431
Apr 22, 2026	91.31	96.00	91.31	94.18	94.18	1.49%	43,025,380
Apr 21, 2026	89.60	95.80	88.84	92.80	92.80	4.06%	46,023,060
Apr 20, 2026	88.59	91.68	86.70	89.18	89.18	1.85%	46,265,410
Apr 17, 2026	88.40	89.71	86.27	87.56	87.56	1.03%	50,734,466
Apr 16, 2026	77.81	86.67	77.81	86.67	86.67	10.00%	50,276,450
Apr 15, 2026	82.62	82.81	78.40	78.79	78.79	-4.73%	51,355,670
Apr 14, 2026	76.60	83.36	76.06	82.70	82.70	9.13%	55,495,100
Apr 13, 2026	75.01	76.82	75.01	75.78	75.78	-1.01%	32,671,110
Apr 10, 2026	76.36	77.32	75.55	76.55	76.55	0.25%	45,146,217
Apr 9, 2026	71.00	77.88	70.54	76.36	76.36	7.85%	66,494,030
Apr 8, 2026	67.90	70.80	65.42	70.80	70.80	10.01%	58,357,680
Apr 7, 2026	64.59	65.71	63.26	64.36	64.36	0.78%	28,970,970
Apr 3, 2026	62.23	65.48	61.81	63.86	63.86	3.48%	28,384,400
Apr 2, 2026	63.90	64.23	60.89	61.71	61.71	-3.73%	23,145,620
Apr 1, 2026	63.36	64.50	62.07	64.10	64.10	4.60%	31,152,940
Mar 31, 2026	63.90	64.55	60.82	61.28	61.28	-4.03%	24,924,440
Mar 30, 2026	62.83	64.57	61.40	63.85	63.85	1.57%	23,572,790
Mar 27, 2026	60.49	64.25	60.48	62.86	62.86	1.53%	19,333,641
Mar 26, 2026	64.34	64.38	61.58	61.91	61.91	-3.10%	19,192,160
Mar 25, 2026	63.00	66.06	62.74	63.89	63.89	3.45%	33,673,190
Mar 24, 2026	61.83	62.38	59.62	61.76	61.76	3.11%	29,175,773
Mar 23, 2026	62.10	63.96	59.20	59.90	59.90	-7.26%	39,287,120
Mar 20, 2026	63.78	66.11	62.53	64.59	64.59	2.52%	41,742,317
Mar 19, 2026	64.40	64.40	62.48	63.00	63.00	-3.27%	25,405,010
Mar 18, 2026	64.02	65.48	63.85	65.13	65.13	2.20%	27,623,710
Mar 17, 2026	67.82	68.26	63.50	63.73	63.73	-5.39%	29,343,444
Mar 16, 2026	68.68	68.69	65.90	67.36	67.36	-1.95%	32,669,540
Mar 13, 2026	70.53	71.10	68.00	68.70	68.70	-2.90%	26,012,224
Mar 12, 2026	71.75	72.80	69.55	70.75	70.75	-2.21%	26,694,062
Mar 11, 2026	73.27	75.06	71.70	72.35	72.35	-0.90%	35,434,210
Mar 10, 2026	69.06	73.78	69.06	73.01	73.01	7.73%	44,711,070
Mar 9, 2026	66.60	68.00	64.30	67.77	67.77	-2.55%	51,732,240
Mar 6, 2026	71.31	71.90	68.25	69.54	69.54	-2.71%	32,810,834
Mar 5, 2026	69.66	74.18	69.00	71.48	71.48	2.04%	49,819,080
Mar 4, 2026	69.80	70.82	67.46	70.05	70.05	-0.57%	41,782,440
Mar 3, 2026	74.50	74.75	70.20	70.45	70.45	-5.59%	72,444,500
Mar 2, 2026	71.00	75.88	70.71	74.62	74.62	3.21%	55,739,360