SHE:002759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	36.21	37.26	34.68	36.67	-	4.18%	36,348,064
May 19, 2026	35.39	35.43	34.42	35.20	35.20	-1.15%	28,572,800
May 18, 2026	36.21	36.59	35.10	35.61	35.61	-2.25%	37,463,350
May 15, 2026	35.80	37.80	35.80	36.43	36.43	2.13%	64,776,190
May 14, 2026	36.97	37.26	35.50	35.67	35.67	-4.32%	42,326,750
May 13, 2026	37.20	38.28	36.65	37.28	37.28	-0.75%	45,472,800
May 12, 2026	38.18	39.38	37.01	37.56	37.56	-1.65%	52,033,790
May 11, 2026	37.46	38.88	37.00	38.19	38.19	2.03%	68,228,180
May 8, 2026	38.89	40.34	37.37	37.43	37.43	-3.51%	71,172,800
May 7, 2026	40.50	40.76	38.18	38.79	38.79	-6.10%	90,438,830
May 6, 2026	38.61	41.90	38.50	41.31	41.31	8.45%	106,484,300
Apr 30, 2026	36.02	38.55	35.70	38.09	38.09	5.78%	99,186,830
Apr 29, 2026	34.01	36.30	33.32	36.01	36.01	5.91%	78,725,230
Apr 28, 2026	35.00	35.07	33.49	34.00	34.00	-1.16%	41,612,710
Apr 27, 2026	33.00	34.80	33.00	34.40	34.40	2.96%	48,498,560
Apr 24, 2026	31.78	33.66	31.63	33.41	33.41	4.57%	48,603,440
Apr 23, 2026	33.00	33.08	31.78	31.95	31.95	-4.37%	40,134,520
Apr 22, 2026	34.51	34.91	32.31	33.41	33.41	-4.21%	65,295,200
Apr 21, 2026	34.55	35.24	34.00	34.88	34.88	1.13%	43,349,930
Apr 20, 2026	34.73	34.91	34.17	34.49	34.49	-1.93%	43,003,740
Apr 17, 2026	35.60	36.25	34.89	35.17	35.17	-2.85%	49,033,830
Apr 16, 2026	36.60	37.09	35.79	36.20	36.20	-0.03%	55,870,180
Apr 15, 2026	39.00	39.00	36.00	36.21	36.21	-6.96%	85,712,670
Apr 14, 2026	36.28	39.50	35.81	38.92	38.92	8.17%	77,910,880
Apr 13, 2026	35.17	36.30	35.08	35.98	35.98	0.81%	49,350,330
Apr 10, 2026	34.92	36.48	34.50	35.69	35.69	3.00%	68,822,750
Apr 9, 2026	35.56	36.20	34.02	34.65	34.65	-3.62%	44,820,540
Apr 8, 2026	34.84	36.12	34.12	35.95	35.95	5.02%	48,379,880
Apr 7, 2026	34.69	35.61	33.55	34.23	34.23	0.65%	36,425,630
Apr 3, 2026	36.22	36.68	34.00	34.01	34.01	-5.97%	49,285,860
Apr 2, 2026	35.04	37.76	34.70	36.17	36.17	1.80%	69,447,970
Apr 1, 2026	34.85	37.33	33.56	35.53	35.53	2.99%	56,803,730
Mar 31, 2026	36.54	36.73	34.50	34.50	34.50	-6.40%	50,739,920
Mar 30, 2026	36.99	38.00	35.83	36.86	36.86	2.13%	66,892,220
Mar 27, 2026	34.00	36.76	33.90	36.09	36.09	1.46%	85,601,500
Mar 26, 2026	33.90	36.54	33.30	35.57	35.57	7.07%	98,541,430
Mar 25, 2026	32.35	33.28	32.03	33.22	33.22	2.18%	41,068,350
Mar 24, 2026	32.56	33.40	30.99	32.51	32.51	2.26%	35,675,730
Mar 23, 2026	31.70	33.50	31.39	31.79	31.79	-2.33%	33,667,510
Mar 20, 2026	33.00	34.10	32.41	32.55	32.55	-0.28%	47,022,110
Mar 19, 2026	33.77	33.77	32.42	32.64	32.64	-4.90%	29,705,370
Mar 18, 2026	35.67	35.92	33.70	34.32	34.32	-3.78%	38,282,730
Mar 17, 2026	37.76	38.25	35.65	35.67	35.67	-6.48%	43,277,250
Mar 16, 2026	36.63	38.82	36.50	38.14	38.14	3.67%	55,733,700
Mar 13, 2026	35.47	38.05	35.44	36.79	36.79	2.97%	60,840,490
Mar 12, 2026	36.20	37.00	35.15	35.73	35.73	-2.85%	43,408,640
Mar 11, 2026	34.99	37.29	34.48	36.78	36.78	4.37%	71,401,080
Mar 10, 2026	34.56	36.36	34.51	35.24	35.24	3.49%	43,392,110
Mar 9, 2026	33.04	34.12	32.33	34.05	34.05	0.53%	36,112,500
Mar 6, 2026	34.53	34.98	33.75	33.87	33.87	-2.59%	29,257,280