SHE:002653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	57.62	57.66	54.33	54.76	54.76	-5.03%	7,827,143
May 7, 2026	59.00	59.32	56.57	57.66	57.66	-2.91%	5,988,769
May 6, 2026	58.53	60.72	57.41	59.39	59.39	1.47%	8,079,826
Apr 30, 2026	55.58	58.75	55.30	58.53	58.53	5.40%	7,295,299
Apr 29, 2026	56.32	57.49	55.43	55.53	55.53	-2.72%	4,913,238
Apr 28, 2026	58.36	59.68	56.84	57.08	57.08	-3.25%	5,029,480
Apr 27, 2026	58.00	61.00	56.77	59.00	59.00	2.22%	8,486,830
Apr 24, 2026	56.26	58.00	55.29	57.72	57.72	2.45%	4,763,329
Apr 23, 2026	58.38	59.12	55.70	56.34	56.34	-3.51%	4,915,774
Apr 22, 2026	57.85	58.80	56.67	58.39	58.39	0.88%	5,315,476
Apr 21, 2026	57.36	58.63	56.87	57.88	57.88	0.43%	4,997,014
Apr 20, 2026	55.49	57.63	54.78	57.63	57.63	2.87%	6,332,898
Apr 17, 2026	56.31	57.69	55.86	56.02	56.02	-1.46%	6,466,783
Apr 16, 2026	58.20	58.48	56.06	56.85	56.85	-2.90%	7,946,451
Apr 15, 2026	59.37	61.27	56.86	58.55	58.55	0.12%	10,592,370
Apr 14, 2026	58.02	58.88	57.03	58.48	58.48	-3.55%	9,996,643
Apr 13, 2026	61.70	61.70	56.56	60.63	60.63	8.04%	12,521,290
Apr 10, 2026	53.22	56.33	53.00	56.12	56.12	5.07%	6,667,415
Apr 9, 2026	56.63	56.88	52.33	53.41	53.41	-6.76%	7,044,576
Apr 8, 2026	56.29	58.28	53.52	57.28	57.28	2.62%	6,908,276
Apr 7, 2026	54.86	55.97	54.10	55.82	55.82	0.87%	2,559,149
Apr 3, 2026	57.48	57.53	54.33	55.34	55.34	-4.34%	4,733,900
Apr 2, 2026	57.00	59.32	56.27	57.85	57.85	0.02%	4,747,896
Apr 1, 2026	54.98	57.87	54.51	57.84	57.84	6.56%	5,604,142
Mar 31, 2026	55.61	55.85	54.20	54.28	54.28	-2.95%	3,380,700
Mar 30, 2026	54.59	57.47	53.50	55.93	55.93	1.43%	5,155,866
Mar 27, 2026	51.03	55.70	50.80	55.14	55.14	7.46%	6,831,374
Mar 26, 2026	50.88	52.86	50.60	51.31	51.31	1.04%	5,438,395
Mar 25, 2026	50.54	51.63	50.06	50.78	50.78	0.77%	2,818,337
Mar 24, 2026	49.62	51.19	49.54	50.39	50.39	2.40%	2,560,510
Mar 23, 2026	50.48	50.50	48.65	49.21	49.21	-3.57%	3,737,636
Mar 20, 2026	51.52	52.40	50.70	51.03	51.03	-1.16%	3,473,474
Mar 19, 2026	50.99	52.04	50.50	51.63	51.63	0.51%	3,771,345
Mar 18, 2026	50.74	52.49	50.00	51.37	51.37	1.28%	6,681,445
Mar 17, 2026	48.72	51.70	48.60	50.72	50.72	3.79%	7,715,048
Mar 16, 2026	46.51	49.18	46.33	48.87	48.87	5.46%	3,880,084
Mar 13, 2026	46.65	47.42	46.20	46.34	46.34	-1.66%	1,942,974
Mar 12, 2026	47.69	47.70	46.75	47.12	47.12	-1.89%	2,073,870
Mar 11, 2026	49.30	49.45	47.68	48.03	48.03	-2.97%	3,675,178
Mar 10, 2026	46.90	49.89	46.02	49.50	49.50	8.20%	6,278,808
Mar 9, 2026	47.16	48.47	45.56	45.75	45.75	-2.80%	3,067,000
Mar 6, 2026	43.91	47.84	43.47	47.07	47.07	6.61%	8,264,315
Mar 5, 2026	43.42	45.13	42.97	44.15	44.15	2.84%	4,576,872
Mar 4, 2026	44.06	44.94	42.38	42.93	42.93	-4.56%	7,406,936
Mar 3, 2026	46.02	46.65	44.39	44.98	44.98	-3.06%	5,073,533
Mar 2, 2026	46.50	47.47	46.20	46.40	46.40	-0.54%	2,203,934
Feb 27, 2026	47.14	47.19	46.55	46.65	46.65	-0.77%	1,951,291
Feb 26, 2026	47.61	47.70	46.90	47.01	47.01	-0.80%	1,532,358
Feb 25, 2026	48.05	48.12	47.00	47.39	47.39	-1.27%	3,154,468
Feb 24, 2026	48.37	48.58	47.73	48.00	48.00	0.08%	1,083,418