SHE:002821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	118.28	121.10	114.73	117.42	117.42	-0.17%	6,954,584
May 28, 2026	122.19	123.98	117.10	117.62	117.62	-3.72%	5,739,997
May 27, 2026	122.97	123.72	118.00	122.16	122.16	-1.08%	7,015,540
May 26, 2026	123.00	124.00	119.06	123.49	123.49	-0.36%	5,201,872
May 25, 2026	125.00	125.87	120.83	123.93	123.93	-2.30%	7,827,297
May 22, 2026	126.14	127.72	124.24	126.85	126.85	0.55%	8,561,153
May 21, 2026	119.00	129.30	118.41	126.15	126.15	6.13%	12,364,190
May 20, 2026	117.80	120.80	115.90	118.86	118.86	0.82%	5,699,224
May 19, 2026	118.73	122.50	117.03	117.89	117.89	-0.74%	4,923,377
May 18, 2026	117.70	119.93	115.06	118.77	118.77	0.68%	5,396,736
May 15, 2026	122.41	125.31	116.92	117.97	117.97	-3.45%	8,560,477
May 14, 2026	126.22	128.93	122.00	122.19	122.19	-3.54%	5,868,959
May 13, 2026	129.63	130.00	125.28	126.68	126.68	-1.71%	6,310,858
May 12, 2026	128.36	132.98	128.00	128.89	128.89	-0.91%	10,696,350
May 11, 2026	122.50	130.80	121.80	130.08	130.08	5.26%	10,959,300
May 8, 2026	128.09	128.80	123.45	123.58	123.58	-3.51%	5,666,072
May 7, 2026	124.98	131.29	124.98	128.08	128.08	2.73%	7,829,843
May 6, 2026	123.20	125.48	120.80	124.68	124.68	-0.70%	8,353,365
Apr 30, 2026	126.73	128.99	125.17	125.56	125.56	-0.98%	7,597,472
Apr 29, 2026	128.97	129.11	123.70	126.80	126.80	-2.08%	14,735,430
Apr 28, 2026	121.07	129.49	120.07	129.49	129.49	10.00%	9,863,556
Apr 27, 2026	116.88	119.74	116.30	117.72	117.72	0.55%	8,850,102
Apr 24, 2026	111.50	118.20	111.01	117.08	117.08	4.53%	12,978,950
Apr 23, 2026	113.00	115.35	111.50	112.01	112.01	-0.91%	6,116,326
Apr 22, 2026	111.20	113.44	110.00	113.04	113.04	1.54%	5,402,362
Apr 21, 2026	113.55	115.48	111.00	111.33	111.33	-2.10%	6,393,034
Apr 20, 2026	116.00	116.00	113.22	113.72	113.72	-0.60%	5,491,320
Apr 17, 2026	117.22	117.98	114.15	114.41	114.41	-2.56%	8,128,919
Apr 16, 2026	117.24	119.40	115.50	117.41	117.41	-0.37%	8,410,005
Apr 15, 2026	122.40	123.33	111.18	117.85	117.85	-2.87%	17,708,300
Apr 14, 2026	122.00	122.50	118.00	121.33	121.33	0.31%	9,286,380
Apr 13, 2026	121.42	123.68	119.31	120.96	120.96	-0.26%	8,433,059
Apr 10, 2026	120.13	124.44	120.10	121.27	121.27	0.02%	12,658,290
Apr 9, 2026	118.72	122.45	116.55	121.25	121.25	2.13%	15,146,550
Apr 8, 2026	121.00	122.10	118.11	118.72	118.72	-0.70%	14,215,670
Apr 7, 2026	122.50	124.50	117.50	119.56	119.56	-2.05%	15,388,330
Apr 3, 2026	125.01	125.50	121.35	122.06	122.06	-3.62%	21,306,280
Apr 2, 2026	124.04	129.80	122.00	126.65	126.65	3.94%	30,490,060
Apr 1, 2026	114.61	121.85	112.45	121.85	121.85	10.00%	19,128,050
Mar 31, 2026	105.67	110.77	105.67	110.77	110.77	10.00%	17,004,980
Mar 30, 2026	99.90	100.90	99.20	100.70	100.70	0.80%	4,420,263
Mar 27, 2026	96.18	100.65	96.01	99.90	99.90	3.20%	4,103,716
Mar 26, 2026	96.57	99.49	96.18	96.80	96.80	0.31%	2,977,476
Mar 25, 2026	96.00	97.37	95.51	96.50	96.50	0.95%	2,834,169
Mar 24, 2026	93.15	97.17	92.92	95.59	95.59	3.99%	4,031,029
Mar 23, 2026	93.90	94.86	91.33	91.92	91.92	-3.24%	3,319,892
Mar 20, 2026	96.48	97.98	95.00	95.00	95.00	-1.10%	2,443,379
Mar 19, 2026	98.21	98.94	95.92	96.06	96.06	-3.42%	2,776,060
Mar 18, 2026	98.50	100.19	98.11	99.46	99.46	0.77%	2,394,710
Mar 17, 2026	98.81	101.17	97.80	98.70	98.70	-0.38%	3,690,555