SHE:002821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,978,951
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%	19,128,056
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
Mar 16, 2026	98.94	100.74	97.08	99.08	99.08	-0.23%	2,693,468
Mar 13, 2026	98.39	99.95	96.30	99.31	99.31	0.57%	3,294,790
Mar 12, 2026	99.99	102.40	98.00	98.75	98.75	-1.18%	2,713,302
Mar 11, 2026	101.30	101.71	99.80	99.93	99.93	-1.35%	2,608,071
Mar 10, 2026	98.74	101.87	98.74	101.30	101.30	3.37%	3,404,077
Mar 9, 2026	98.88	99.23	96.66	98.00	98.00	-1.32%	3,028,998
Mar 6, 2026	97.35	101.29	97.00	99.31	99.31	1.97%	4,014,036
Mar 5, 2026	97.59	99.20	96.02	97.39	97.39	0.20%	3,318,716
Mar 4, 2026	91.80	98.95	91.51	97.20	97.20	5.08%	7,851,382
Mar 3, 2026	94.24	94.98	91.40	92.50	92.50	-2.05%	5,025,532
Mar 2, 2026	95.76	96.98	93.61	94.44	94.44	-3.14%	3,938,680
Feb 27, 2026	98.29	99.38	97.31	97.50	97.50	-1.56%	2,957,305
Feb 26, 2026	99.09	99.50	98.09	99.05	99.05	-0.49%	2,964,204
Feb 25, 2026	98.84	100.33	98.00	99.54	99.54	0.18%	2,929,473
Feb 24, 2026	102.80	102.80	99.10	99.36	99.36	-1.21%	2,295,580