SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.30	39.63	37.30	39.03	-	0.46%	5,890,494
May 14, 2026	39.71	39.88	38.85	38.85	38.85	-2.17%	5,089,400
May 13, 2026	39.00	39.98	38.90	39.71	39.71	1.28%	5,838,431
May 12, 2026	39.20	39.60	38.70	39.21	39.21	0.18%	5,727,891
May 11, 2026	38.55	39.50	38.55	39.14	39.14	3.96%	9,369,074
May 8, 2026	37.30	37.90	37.02	37.65	37.65	0.88%	4,513,398
May 7, 2026	37.20	37.42	37.03	37.32	37.32	0.57%	4,542,458
May 6, 2026	37.27	37.57	37.01	37.11	37.11	0.54%	6,462,965
Apr 30, 2026	36.92	37.16	36.52	36.91	36.91	-1.91%	4,551,545
Apr 29, 2026	36.99	37.71	36.80	37.63	36.91	1.29%	4,929,300
Apr 28, 2026	37.96	38.07	36.88	37.15	36.44	-1.62%	5,164,981
Apr 27, 2026	37.67	38.26	37.50	37.76	37.04	0.11%	6,548,900
Apr 24, 2026	38.50	38.65	37.45	37.72	37.00	-2.76%	8,088,382
Apr 23, 2026	38.77	39.65	38.19	38.79	38.05	5.95%	17,453,150
Apr 22, 2026	36.41	36.73	36.04	36.61	35.91	0.52%	3,893,443
Apr 21, 2026	36.02	36.73	35.95	36.42	35.72	0.52%	4,665,780
Apr 20, 2026	35.13	36.67	35.00	36.23	35.54	3.16%	9,094,788
Apr 17, 2026	34.98	35.20	34.80	35.12	34.45	-0.09%	2,915,100
Apr 16, 2026	34.85	35.48	34.70	35.15	34.48	0.72%	4,759,215
Apr 15, 2026	34.29	35.20	34.20	34.90	34.23	2.26%	6,543,725
Apr 14, 2026	34.25	34.50	33.75	34.13	33.48	0.15%	3,226,185
Apr 13, 2026	34.28	34.79	34.00	34.08	33.43	-0.35%	4,614,463
Apr 10, 2026	33.48	34.68	33.48	34.20	33.55	2.49%	4,931,066
Apr 9, 2026	33.35	33.50	32.95	33.37	32.73	-0.89%	4,282,567
Apr 8, 2026	32.80	33.68	32.80	33.67	33.03	4.60%	5,175,339
Apr 7, 2026	32.41	32.67	32.09	32.19	31.57	-0.40%	2,570,421
Apr 3, 2026	32.87	32.98	32.26	32.32	31.70	-1.31%	2,512,038
Apr 2, 2026	33.09	33.09	32.51	32.75	32.12	-1.24%	3,408,760
Apr 1, 2026	33.12	33.30	32.76	33.16	32.53	1.75%	4,658,667
Mar 31, 2026	32.70	33.22	32.50	32.59	31.97	-0.37%	4,058,279
Mar 30, 2026	32.62	32.98	32.08	32.71	32.08	-1.98%	4,994,302
Mar 27, 2026	32.60	33.38	32.40	33.37	32.73	1.24%	5,863,017
Mar 26, 2026	33.93	33.96	32.84	32.96	32.33	-2.46%	5,066,724
Mar 25, 2026	34.83	35.15	33.73	33.79	33.14	-0.32%	7,047,938
Mar 24, 2026	33.18	33.90	32.94	33.90	33.25	3.48%	4,016,733
Mar 23, 2026	33.58	33.80	32.45	32.76	32.13	-4.07%	5,611,198
Mar 20, 2026	34.79	34.97	34.13	34.15	33.50	-1.56%	3,579,010
Mar 19, 2026	34.94	35.10	34.53	34.69	34.03	-1.81%	2,922,669
Mar 18, 2026	35.17	35.47	34.91	35.33	34.65	0.60%	2,800,220
Mar 17, 2026	35.55	35.60	35.09	35.12	34.45	-0.96%	2,899,400
Mar 16, 2026	35.13	35.59	34.50	35.46	34.78	1.03%	4,093,167
Mar 13, 2026	35.27	35.54	35.06	35.10	34.43	-1.04%	2,763,795
Mar 12, 2026	35.50	35.69	35.24	35.47	34.79	-0.39%	2,838,562
Mar 11, 2026	35.79	35.95	35.49	35.61	34.93	-0.61%	3,736,714
Mar 10, 2026	35.40	35.88	35.36	35.83	35.14	2.05%	4,213,875
Mar 9, 2026	34.90	35.21	34.11	35.11	34.44	-0.85%	5,650,629
Mar 6, 2026	35.22	35.54	34.79	35.41	34.73	0.54%	5,032,593
Mar 5, 2026	35.65	35.88	34.93	35.22	34.55	0.14%	5,108,916
Mar 4, 2026	35.52	36.11	35.03	35.17	34.50	-2.14%	4,895,924
Mar 3, 2026	37.37	37.59	35.82	35.94	35.25	-3.88%	6,545,277