SHE:002779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	73.51	74.53	71.80	73.14	73.14	-0.67%	2,870,940
May 27, 2026	76.26	77.43	73.01	73.63	73.63	-3.94%	2,976,558
May 26, 2026	80.85	81.20	76.31	76.65	76.65	-4.55%	4,376,446
May 25, 2026	77.00	82.30	76.01	80.30	80.30	5.10%	5,162,146
May 22, 2026	74.00	79.49	72.37	76.40	76.40	3.55%	4,873,638
May 21, 2026	74.60	77.77	73.70	73.78	73.78	-1.18%	3,601,418
May 20, 2026	73.50	75.62	72.50	74.66	74.66	1.03%	2,550,530
May 19, 2026	74.20	74.20	72.27	73.90	73.90	0.07%	2,074,452
May 18, 2026	74.93	75.27	73.30	73.85	73.85	-1.42%	2,287,418
May 15, 2026	74.14	76.99	73.79	74.91	74.91	0.85%	2,909,820
May 14, 2026	76.48	76.84	74.08	74.28	74.28	-2.46%	2,660,588
May 13, 2026	75.77	77.50	74.38	76.15	76.15	0.66%	3,881,129
May 12, 2026	77.48	78.09	75.50	75.65	75.65	-2.65%	3,602,624
May 11, 2026	75.80	80.79	75.32	77.71	77.71	2.52%	7,354,410
May 8, 2026	73.80	78.51	71.00	75.80	75.80	2.46%	7,612,863
May 7, 2026	76.75	77.00	73.52	73.98	73.98	-3.61%	5,420,100
May 6, 2026	80.83	81.04	76.12	76.75	76.75	-4.12%	7,500,923
Apr 30, 2026	75.23	82.46	75.23	80.05	80.05	5.82%	8,754,246
Apr 29, 2026	75.65	75.65	75.65	75.65	75.65	-10.00%	1,937,500
Apr 28, 2026	84.06	84.06	84.06	84.06	84.06	-10.00%	647,200
Apr 27, 2026	91.25	94.30	91.25	93.40	93.40	2.41%	2,375,944
Apr 24, 2026	92.70	92.98	90.66	91.20	91.20	-1.47%	1,366,680
Apr 23, 2026	94.88	95.37	92.10	92.56	92.56	-2.96%	1,911,278
Apr 22, 2026	95.42	95.70	94.37	95.38	95.38	-0.42%	1,912,524
Apr 21, 2026	95.00	96.16	93.40	95.78	95.78	0.60%	2,131,840
Apr 20, 2026	94.48	96.03	92.61	95.21	95.21	1.09%	2,595,714
Apr 17, 2026	96.81	97.00	93.83	94.18	94.18	-3.09%	2,919,604
Apr 16, 2026	96.98	98.69	96.85	97.18	97.18	1.14%	2,052,882
Apr 15, 2026	98.13	99.00	95.90	96.08	96.08	-2.11%	2,414,912
Apr 14, 2026	99.09	99.70	97.00	98.15	98.15	-0.17%	2,948,780
Apr 13, 2026	91.49	100.77	90.80	98.32	98.32	7.08%	6,401,527
Apr 10, 2026	91.54	93.75	90.17	91.82	91.82	1.84%	2,477,658
Apr 9, 2026	89.77	91.00	89.21	90.16	90.16	-1.39%	2,189,198
Apr 8, 2026	88.99	92.50	87.41	91.43	91.43	4.18%	3,809,820
Apr 7, 2026	84.70	89.14	84.25	87.76	87.76	4.17%	3,475,647
Apr 3, 2026	86.70	87.35	84.00	84.25	84.25	-2.79%	1,480,152
Apr 2, 2026	89.50	89.61	86.02	86.67	86.67	-3.42%	1,960,300
Apr 1, 2026	90.10	91.10	88.30	89.74	89.74	1.63%	2,247,315
Mar 31, 2026	90.47	92.26	88.23	88.30	88.30	-1.03%	2,855,050
Mar 30, 2026	88.00	89.60	87.51	89.22	89.22	0.30%	1,547,541
Mar 27, 2026	86.46	89.23	85.75	88.95	88.95	1.63%	2,347,640
Mar 26, 2026	88.35	89.50	87.08	87.52	87.52	-0.94%	1,421,852
Mar 25, 2026	87.06	88.76	86.68	88.35	88.35	1.93%	2,254,338
Mar 24, 2026	86.03	88.10	85.17	86.68	86.68	2.20%	2,570,305
Mar 23, 2026	88.03	88.40	84.00	84.81	84.81	-3.47%	3,140,966
Mar 20, 2026	87.78	91.66	87.78	87.86	87.86	0.29%	3,869,592
Mar 19, 2026	89.33	89.68	87.00	87.61	87.61	-2.98%	1,779,016
Mar 18, 2026	91.05	92.47	87.84	90.30	90.30	-0.82%	3,703,746
Mar 17, 2026	90.77	91.57	89.56	91.05	91.05	0.74%	2,546,225
Mar 16, 2026	90.91	91.19	88.44	90.38	90.38	-1.01%	1,851,102