SHE:002831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.32	45.20	42.35	42.50	42.50	-4.17%	23,801,470
May 21, 2026	44.52	47.50	44.00	44.35	44.35	-0.36%	21,227,090
May 20, 2026	45.19	45.60	43.20	44.51	44.51	-0.29%	12,173,020
May 19, 2026	40.60	44.64	40.32	44.64	44.64	10.00%	17,612,750
May 18, 2026	41.20	42.18	39.99	40.58	40.58	-2.15%	12,066,380
May 15, 2026	41.55	42.19	40.76	41.47	41.47	-0.79%	8,272,501
May 14, 2026	43.30	43.95	41.80	41.80	41.80	-3.80%	9,105,765
May 13, 2026	43.31	44.20	42.45	43.45	43.45	-1.27%	15,105,780
May 12, 2026	41.11	44.88	40.57	44.01	44.01	7.03%	18,700,310
May 11, 2026	41.00	42.40	39.89	41.12	41.12	1.28%	17,918,520
May 8, 2026	39.85	40.60	38.17	40.60	40.60	3.89%	16,101,320
May 7, 2026	37.90	39.85	37.50	39.08	39.08	4.07%	17,433,720
May 6, 2026	37.80	38.15	36.25	37.55	37.55	-0.77%	16,256,380
Apr 30, 2026	38.70	39.17	36.85	37.84	37.84	-2.02%	12,537,870
Apr 29, 2026	37.88	38.75	36.59	38.62	38.62	2.17%	9,982,960
Apr 28, 2026	37.47	39.43	37.25	37.80	37.80	0.85%	14,917,150
Apr 27, 2026	37.16	38.17	36.85	37.48	37.48	1.16%	8,777,435
Apr 24, 2026	37.19	37.79	36.80	37.05	37.05	-0.88%	8,175,771
Apr 23, 2026	37.99	38.37	36.67	37.38	37.38	-2.02%	8,712,409
Apr 22, 2026	38.19	38.55	37.68	38.15	38.15	-0.10%	9,018,726
Apr 21, 2026	36.70	38.63	35.92	38.19	38.19	3.66%	14,798,070
Apr 20, 2026	36.86	38.05	36.24	36.84	36.84	0.55%	13,280,230
Apr 17, 2026	36.28	38.35	36.06	36.64	36.64	0.83%	12,512,000
Apr 16, 2026	36.25	36.87	36.01	36.34	36.34	-	9,193,929
Apr 15, 2026	36.80	37.09	36.10	36.34	36.34	-1.38%	7,985,632
Apr 14, 2026	37.70	38.13	36.59	36.85	36.85	-1.31%	12,147,450
Apr 13, 2026	37.30	38.28	36.50	37.34	37.34	-0.82%	9,818,887
Apr 10, 2026	38.81	38.90	37.52	37.65	37.65	-1.05%	14,210,210
Apr 9, 2026	36.98	39.89	36.19	38.05	38.05	2.62%	21,296,822
Apr 8, 2026	36.08	37.40	35.51	37.08	37.08	5.22%	21,536,258
Apr 7, 2026	35.22	35.84	34.40	35.24	35.24	-0.14%	19,882,046
Apr 3, 2026	32.88	35.29	32.57	35.29	35.29	10.01%	21,922,160
Apr 2, 2026	32.87	32.98	31.80	32.08	32.08	-2.22%	7,840,479
Apr 1, 2026	32.63	33.70	32.44	32.81	32.81	3.50%	11,159,900
Mar 31, 2026	32.89	33.38	31.50	31.70	31.70	-3.82%	8,984,783
Mar 30, 2026	32.00	33.30	31.12	32.96	32.96	2.39%	13,251,800
Mar 27, 2026	32.10	32.92	31.75	32.19	32.19	-0.43%	10,268,600
Mar 26, 2026	33.62	34.43	32.13	32.33	32.33	-3.78%	14,210,280
Mar 25, 2026	32.70	35.46	32.60	33.60	33.60	3.38%	25,569,610
Mar 24, 2026	32.68	32.90	31.51	32.50	32.50	0.62%	11,724,800
Mar 23, 2026	33.40	33.95	31.95	32.30	32.30	-6.32%	16,382,820
Mar 20, 2026	35.28	35.98	34.31	34.48	34.48	-2.74%	14,595,240
Mar 19, 2026	36.90	37.82	35.01	35.45	35.45	-6.91%	23,338,450
Mar 18, 2026	36.00	39.38	34.23	38.08	38.08	6.37%	28,885,620
Mar 17, 2026	36.00	37.60	35.59	35.80	35.80	-5.84%	24,704,390
Mar 16, 2026	34.56	38.02	33.56	38.02	38.02	10.01%	37,437,710
Mar 13, 2026	33.92	35.00	32.58	34.56	34.56	1.20%	28,352,840
Mar 12, 2026	35.66	37.04	33.21	34.15	34.15	0.26%	30,883,850
Mar 11, 2026	31.04	34.06	31.03	34.06	34.06	10.01%	16,106,830
Mar 10, 2026	30.31	31.07	30.00	30.96	30.96	3.72%	7,931,589