SHE:002785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.87	49.87	44.80	45.05	-	-3.45%	3,838,800
May 28, 2026	46.79	46.79	45.66	46.66	46.66	-0.28%	6,189,212
May 27, 2026	48.08	49.44	46.00	46.79	46.79	-3.72%	7,217,200
May 26, 2026	48.30	49.50	47.60	48.60	48.60	0.43%	7,786,400
May 25, 2026	50.23	50.32	46.00	48.39	48.39	-3.84%	10,717,940
May 22, 2026	49.87	51.30	49.01	50.32	50.32	-1.02%	8,725,600
May 21, 2026	50.92	52.50	49.82	50.84	50.84	-0.76%	10,870,100
May 20, 2026	52.02	52.82	49.13	51.23	51.23	-0.49%	17,297,910
May 19, 2026	56.00	57.30	50.36	51.48	51.48	-8.01%	23,525,310
May 18, 2026	54.50	56.68	53.61	55.96	55.96	1.19%	8,643,500
May 15, 2026	54.22	56.60	54.00	55.30	55.30	1.75%	9,314,100
May 14, 2026	55.31	55.88	53.80	54.35	54.35	-1.74%	7,305,659
May 13, 2026	54.51	56.00	53.60	55.31	55.31	-0.27%	10,084,620
May 12, 2026	56.33	56.94	54.50	55.46	55.46	-1.84%	9,190,161
May 11, 2026	53.24	57.25	53.15	56.50	56.50	6.30%	13,523,080
May 8, 2026	53.53	53.98	52.55	53.15	53.15	-0.88%	11,623,700
May 7, 2026	53.00	54.89	51.51	53.62	53.62	1.96%	13,856,630
May 6, 2026	51.30	53.88	51.20	52.59	52.59	2.80%	20,622,600
Apr 30, 2026	48.36	51.16	47.30	51.16	51.16	10.00%	23,497,090
Apr 29, 2026	44.00	46.87	43.55	46.51	46.51	4.71%	13,827,100
Apr 28, 2026	45.00	45.40	44.20	44.42	44.42	-0.29%	12,883,520
Apr 27, 2026	40.36	44.55	38.95	44.55	44.55	10.00%	17,076,450
Apr 24, 2026	41.00	41.52	39.84	40.50	40.50	-1.98%	6,469,200
Apr 23, 2026	42.18	42.40	40.42	41.32	41.32	-2.06%	7,113,068
Apr 22, 2026	42.00	42.42	41.48	42.19	42.19	-0.71%	6,457,900
Apr 21, 2026	43.85	43.85	42.05	42.49	42.49	-0.16%	8,506,900
Apr 20, 2026	42.62	43.43	42.05	42.56	42.56	-0.44%	5,389,388
Apr 17, 2026	42.44	42.92	41.80	42.75	42.75	0.12%	4,703,300
Apr 16, 2026	42.60	44.80	42.48	42.70	42.70	1.26%	8,398,500
Apr 15, 2026	42.00	42.88	41.32	42.17	42.17	0.89%	6,424,900
Apr 14, 2026	40.10	42.30	39.57	41.80	41.80	4.95%	8,873,785
Apr 13, 2026	39.67	41.05	39.33	39.83	39.83	0.08%	5,794,900
Apr 10, 2026	40.21	40.60	39.65	39.80	39.80	-0.03%	4,801,200
Apr 9, 2026	39.80	40.25	39.45	39.81	39.81	-0.97%	4,667,600
Apr 8, 2026	38.88	40.29	38.77	40.20	40.20	5.02%	5,625,300
Apr 7, 2026	38.50	39.70	37.90	38.28	38.28	-0.03%	4,690,788
Apr 3, 2026	39.11	39.39	38.13	38.29	38.29	-1.92%	4,317,900
Apr 2, 2026	39.20	40.18	38.60	39.04	39.04	0.08%	5,640,400
Apr 1, 2026	38.20	39.38	37.74	39.01	39.01	4.19%	5,979,100
Mar 31, 2026	38.66	38.85	37.42	37.44	37.44	-2.98%	3,953,800
Mar 30, 2026	38.12	39.17	37.92	38.59	38.59	-0.21%	3,731,600
Mar 27, 2026	37.76	39.15	37.43	38.67	38.67	1.55%	4,310,200
Mar 26, 2026	38.59	38.75	37.60	38.08	38.08	-1.30%	3,537,400
Mar 25, 2026	38.29	39.31	37.91	38.58	38.58	1.79%	6,307,800
Mar 24, 2026	38.34	38.66	36.91	37.90	37.90	0.99%	4,962,800
Mar 23, 2026	39.41	39.41	37.11	37.53	37.53	-5.70%	8,576,500
Mar 20, 2026	40.61	41.59	39.60	39.80	39.80	-1.83%	5,418,500
Mar 19, 2026	42.11	42.69	40.48	40.54	40.54	-5.04%	7,461,535
Mar 18, 2026	42.69	43.37	42.09	42.69	42.69	0.09%	4,308,500
Mar 17, 2026	43.86	44.96	42.30	42.65	42.65	-2.51%	6,351,699