SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	97.52	97.77	88.02	91.00	91.00	-6.69%	64,770,450
May 28, 2026	95.02	97.78	93.50	97.52	97.52	2.63%	40,656,640
May 27, 2026	97.50	99.34	94.11	95.02	95.02	-3.60%	47,545,360
May 26, 2026	106.00	106.00	96.35	98.57	98.57	-7.10%	79,674,740
May 25, 2026	106.33	106.33	103.00	106.10	106.10	1.11%	41,109,100
May 22, 2026	102.44	106.35	100.77	104.94	104.94	4.39%	40,176,310
May 21, 2026	108.40	109.45	100.33	100.53	100.53	-7.27%	67,045,940
May 20, 2026	101.00	110.48	99.00	108.41	108.41	5.87%	70,589,360
May 19, 2026	101.01	103.46	97.00	102.40	102.40	0.27%	47,508,840
May 18, 2026	100.51	104.86	99.11	102.12	102.12	1.62%	40,061,430
May 15, 2026	104.00	105.00	99.63	100.49	100.49	-1.67%	43,686,620
May 14, 2026	108.90	111.29	102.19	102.20	102.20	-3.93%	54,047,980
May 13, 2026	99.00	107.20	97.80	106.38	106.38	6.39%	69,324,480
May 12, 2026	102.16	102.60	99.58	99.99	99.99	-2.12%	44,321,050
May 11, 2026	102.40	103.00	97.29	102.16	102.16	-0.12%	59,957,860
May 8, 2026	101.00	104.32	99.01	102.28	102.28	-0.24%	44,557,270
May 7, 2026	98.50	103.50	97.01	102.53	102.53	4.87%	58,731,470
May 6, 2026	96.03	100.40	95.80	97.77	97.77	3.35%	50,908,970
Apr 30, 2026	95.02	96.38	93.06	94.60	94.60	0.11%	29,212,280
Apr 29, 2026	92.27	95.80	92.27	94.50	94.50	1.79%	29,715,440
Apr 28, 2026	95.80	96.99	92.16	92.84	92.84	-3.29%	34,918,830
Apr 27, 2026	94.21	97.94	94.16	96.00	96.00	0.83%	43,115,810
Apr 24, 2026	99.14	99.97	94.00	95.21	95.21	-5.43%	69,024,620
Apr 23, 2026	100.00	103.00	99.29	100.68	100.68	-3.38%	93,511,970
Apr 22, 2026	98.07	108.97	98.07	104.20	104.20	-4.38%	159,447,700
Apr 21, 2026	108.97	108.97	108.97	108.97	108.97	-10.00%	5,979,300
Apr 20, 2026	113.20	121.74	111.68	121.08	121.08	9.41%	84,798,680
Apr 17, 2026	105.68	112.63	104.41	110.67	110.67	4.23%	57,543,010
Apr 16, 2026	106.90	106.91	104.20	106.18	106.18	0.83%	36,624,000
Apr 15, 2026	110.01	110.09	104.36	105.31	105.31	-4.08%	59,069,220
Apr 14, 2026	103.16	111.70	101.51	109.79	109.79	6.74%	65,768,770
Apr 13, 2026	99.06	103.30	99.05	102.86	102.86	3.85%	61,006,290
Apr 10, 2026	94.95	102.40	94.65	99.05	99.05	6.40%	75,955,430
Apr 9, 2026	90.00	94.88	89.51	93.09	93.09	1.74%	42,179,740
Apr 8, 2026	88.88	91.77	87.95	91.50	91.50	7.85%	44,383,450
Apr 7, 2026	84.01	86.35	83.71	84.84	84.84	1.45%	26,360,370
Apr 3, 2026	84.01	85.49	82.80	83.63	83.63	1.04%	28,181,020
Apr 2, 2026	86.08	86.63	82.50	82.77	82.77	-5.06%	34,006,680
Apr 1, 2026	86.90	87.40	85.31	87.18	87.18	3.36%	34,381,440
Mar 31, 2026	88.89	89.50	83.80	84.35	84.35	-6.04%	51,803,260
Mar 30, 2026	90.00	90.83	88.01	89.77	89.77	-3.61%	36,809,330
Mar 27, 2026	93.00	94.29	90.88	93.13	93.13	-2.49%	40,213,260
Mar 26, 2026	97.52	97.65	95.07	95.51	95.51	-3.04%	28,113,420
Mar 25, 2026	99.51	101.20	98.00	98.50	98.50	0.10%	32,376,270
Mar 24, 2026	99.00	99.50	95.50	98.40	98.40	0.41%	28,382,830
Mar 23, 2026	100.66	102.40	97.60	98.00	98.00	-6.67%	43,737,870
Mar 20, 2026	105.00	108.46	103.00	105.00	105.00	0.89%	49,695,260
Mar 19, 2026	103.00	106.48	103.00	104.07	104.07	-2.45%	36,387,780
Mar 18, 2026	102.31	107.33	101.40	106.68	106.68	5.33%	59,646,110
Mar 17, 2026	107.00	107.50	100.00	101.28	101.28	-3.62%	48,365,120