SHE:002741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	28.39	28.80	27.40	27.63	27.63	-3.22%	41,465,223
Jun 10, 2026	28.38	28.97	27.86	28.55	28.55	0.85%	47,968,544
Jun 9, 2026	26.50	28.31	26.30	28.31	28.31	9.98%	33,480,010
Jun 8, 2026	26.66	27.12	25.31	25.74	25.74	-8.01%	47,934,224
Jun 5, 2026	27.85	29.18	27.01	27.98	27.98	-1.58%	44,004,188
Jun 4, 2026	27.72	28.96	27.56	28.43	28.43	0.74%	38,470,381
Jun 3, 2026	27.31	29.10	26.85	28.22	28.22	3.94%	53,986,396
Jun 2, 2026	27.25	27.94	26.25	27.15	27.15	-0.73%	38,418,115
Jun 1, 2026	28.36	29.20	27.15	27.35	27.35	-5.23%	51,136,507
May 29, 2026	30.40	30.50	28.51	28.86	28.86	-7.38%	72,196,520
May 28, 2026	29.00	31.16	28.85	31.16	31.16	4.04%	81,773,220
May 27, 2026	27.81	30.23	27.48	29.95	29.95	6.47%	85,966,687
May 26, 2026	28.00	29.08	27.27	28.13	28.13	0.82%	101,634,621
May 25, 2026	26.75	27.90	26.68	27.90	27.90	10.02%	44,388,293
May 22, 2026	23.90	25.36	23.77	25.36	25.36	10.02%	75,450,870
May 21, 2026	23.91	25.12	22.96	23.05	23.05	-2.21%	44,545,269
May 20, 2026	22.96	23.80	22.90	23.57	23.57	1.95%	26,294,269
May 19, 2026	23.60	23.68	22.75	23.12	23.12	-3.26%	30,593,600
May 18, 2026	22.62	24.45	22.50	23.90	23.90	4.87%	37,186,570
May 15, 2026	22.78	23.80	22.57	22.79	22.79	0.04%	28,486,130
May 14, 2026	23.60	23.60	22.74	22.78	22.78	-3.72%	27,251,410
May 13, 2026	22.25	23.99	22.25	23.66	23.66	5.20%	44,888,850
May 12, 2026	22.85	22.87	21.91	22.49	22.49	-1.19%	26,640,370
May 11, 2026	22.20	23.07	22.13	22.86	22.76	3.30%	34,176,040
May 8, 2026	22.21	22.60	22.04	22.13	22.03	-1.38%	24,114,640
May 7, 2026	22.22	22.75	22.05	22.44	22.34	0.09%	28,519,710
May 6, 2026	22.13	22.65	21.85	22.42	22.32	3.32%	34,266,320
Apr 30, 2026	21.76	22.18	21.58	21.70	21.61	-0.23%	24,952,930
Apr 29, 2026	21.80	21.91	21.19	21.75	21.65	-0.73%	33,627,200
Apr 28, 2026	22.05	22.35	21.23	21.91	21.81	-1.57%	42,287,290
Apr 27, 2026	20.10	22.26	20.10	22.26	22.16	9.98%	38,773,980
Apr 24, 2026	20.01	20.41	19.93	20.24	20.15	-0.15%	15,268,680
Apr 23, 2026	20.40	20.69	19.95	20.27	20.18	0.40%	26,865,260
Apr 22, 2026	19.97	20.38	19.88	20.19	20.10	1.10%	19,415,790
Apr 21, 2026	19.44	20.17	19.28	19.97	19.88	1.89%	20,183,770
Apr 20, 2026	19.50	19.97	19.41	19.60	19.51	0.31%	14,257,960
Apr 17, 2026	19.11	19.65	19.09	19.54	19.45	1.56%	15,356,550
Apr 16, 2026	18.95	19.33	18.68	19.24	19.16	2.61%	16,135,670
Apr 15, 2026	19.72	19.85	18.70	18.75	18.67	-4.82%	21,268,190
Apr 14, 2026	19.00	20.18	19.00	19.70	19.61	4.12%	25,349,590
Apr 13, 2026	18.05	18.98	17.99	18.92	18.84	4.82%	15,580,100
Apr 10, 2026	17.50	18.25	17.49	18.05	17.97	3.80%	12,872,450
Apr 9, 2026	17.40	17.54	17.29	17.39	17.31	-1.19%	6,475,300
Apr 8, 2026	17.36	17.60	17.32	17.60	17.52	3.29%	9,321,438
Apr 7, 2026	16.75	17.18	16.75	17.04	16.97	3.21%	11,293,310
Apr 3, 2026	17.25	17.39	16.41	16.51	16.44	-3.96%	13,052,920
Apr 2, 2026	17.71	17.87	17.07	17.19	17.11	-5.29%	17,212,040
Apr 1, 2026	18.28	18.28	17.95	18.15	18.07	1.57%	8,787,874
Mar 31, 2026	18.75	18.76	17.83	17.87	17.79	-4.54%	15,894,970
Mar 30, 2026	18.58	18.94	18.35	18.72	18.64	-0.37%	8,816,933