SHE:002782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	28.54	31.23	28.11	30.14	30.14	5.61%	46,162,336
May 26, 2026	28.10	29.97	27.36	28.54	28.54	0.81%	42,955,200
May 25, 2026	29.33	29.89	27.78	28.31	28.31	-1.94%	29,659,083
May 22, 2026	28.75	30.46	28.27	28.87	28.87	2.38%	39,592,746
May 21, 2026	30.36	30.66	28.05	28.20	28.20	-7.08%	53,952,394
May 20, 2026	29.33	30.35	28.56	30.35	30.35	10.00%	42,753,930
May 19, 2026	25.00	27.59	24.86	27.59	27.59	10.01%	29,735,864
May 18, 2026	25.43	25.66	24.46	25.08	25.08	-1.38%	26,836,125
May 15, 2026	26.41	26.95	24.88	25.43	25.43	-4.25%	41,578,521
May 14, 2026	25.00	26.76	24.99	26.76	26.56	9.99%	57,971,340
May 13, 2026	22.19	24.33	22.05	24.33	24.15	9.99%	19,742,210
May 12, 2026	22.58	22.58	21.06	22.12	21.95	-1.34%	25,566,800
May 11, 2026	20.84	22.76	20.84	22.42	22.25	8.36%	26,198,070
May 8, 2026	20.60	20.87	20.27	20.69	20.54	0.29%	7,907,473
May 7, 2026	19.78	20.75	19.78	20.63	20.48	5.09%	11,083,190
May 6, 2026	19.50	19.87	19.50	19.63	19.48	1.66%	8,656,725
Apr 30, 2026	19.64	19.78	19.15	19.31	19.17	-1.58%	11,040,870
Apr 29, 2026	18.49	19.77	18.48	19.62	19.47	2.83%	13,197,630
Apr 28, 2026	19.95	20.35	19.08	19.08	18.94	-10.00%	18,334,360
Apr 27, 2026	21.51	21.79	21.08	21.20	21.04	-1.07%	8,769,868
Apr 24, 2026	21.70	22.00	21.34	21.43	21.27	-1.97%	6,700,162
Apr 23, 2026	21.86	22.59	21.54	21.86	21.70	-	10,699,560
Apr 22, 2026	21.44	21.87	21.10	21.86	21.70	1.77%	11,631,080
Apr 21, 2026	22.90	22.96	21.08	21.48	21.32	-6.81%	22,523,930
Apr 20, 2026	23.06	23.56	22.75	23.05	22.88	-0.04%	12,626,980
Apr 17, 2026	22.17	23.72	22.03	23.06	22.89	4.01%	17,459,580
Apr 16, 2026	22.06	22.21	21.71	22.17	22.00	0.45%	7,683,640
Apr 15, 2026	22.59	22.92	21.96	22.07	21.91	-1.87%	9,889,800
Apr 14, 2026	22.40	22.65	22.21	22.49	22.32	1.58%	8,552,285
Apr 13, 2026	22.00	22.48	21.85	22.14	21.97	-0.58%	8,396,700
Apr 10, 2026	22.23	22.58	21.82	22.27	22.10	1.09%	14,722,050
Apr 9, 2026	21.00	22.39	20.97	22.03	21.87	3.04%	13,284,980
Apr 8, 2026	20.51	21.42	20.51	21.38	21.22	7.22%	12,369,910
Apr 7, 2026	20.25	20.55	19.83	19.94	19.79	-0.75%	7,433,212
Apr 3, 2026	20.60	20.68	20.00	20.09	19.94	-2.57%	7,214,050
Apr 2, 2026	21.00	21.39	20.25	20.62	20.47	-2.69%	11,721,000
Apr 1, 2026	21.43	21.65	21.00	21.19	21.03	0.81%	12,276,610
Mar 31, 2026	22.55	22.59	21.02	21.02	20.86	-7.32%	21,675,390
Mar 30, 2026	22.59	23.10	22.24	22.68	22.51	-3.65%	26,703,720
Mar 27, 2026	25.20	25.60	23.54	23.54	23.36	-10.02%	31,365,240
Mar 26, 2026	23.75	26.16	23.50	26.16	25.96	10.01%	32,211,650
Mar 25, 2026	22.23	24.20	22.23	23.78	23.60	7.85%	16,532,460
Mar 24, 2026	22.30	22.53	21.44	22.05	21.89	1.71%	8,824,556
Mar 23, 2026	22.35	23.16	21.56	21.68	21.52	-4.70%	13,123,700
Mar 20, 2026	23.72	23.91	22.71	22.75	22.58	-3.44%	12,975,240
Mar 19, 2026	24.35	24.49	23.37	23.56	23.38	-5.15%	11,151,860
Mar 18, 2026	23.73	25.16	23.73	24.84	24.65	4.68%	13,280,380
Mar 17, 2026	24.97	25.00	23.61	23.73	23.55	-4.55%	13,900,070
Mar 16, 2026	25.30	25.60	24.20	24.86	24.67	-1.51%	14,898,130
Mar 13, 2026	26.38	26.40	25.16	25.24	25.05	-6.48%	21,587,280