SHE:002842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.43	38.91	37.35	37.55	37.55	-4.04%	47,829,528
May 7, 2026	39.50	40.20	38.70	39.13	39.13	-0.61%	60,810,236
May 6, 2026	39.03	39.65	37.75	39.37	39.37	2.29%	94,354,389
Apr 30, 2026	36.51	38.49	36.51	38.49	38.49	10.00%	87,961,252
Apr 29, 2026	32.91	34.99	32.32	34.99	34.99	10.00%	56,929,929
Apr 28, 2026	30.77	32.00	29.90	31.81	31.81	4.78%	37,017,540
Apr 27, 2026	31.21	31.21	29.68	30.36	30.36	-4.98%	31,190,300
Apr 24, 2026	31.97	32.51	31.10	31.95	31.95	-1.11%	26,467,565
Apr 23, 2026	34.91	35.00	32.01	32.31	32.31	-7.21%	52,058,600
Apr 22, 2026	32.92	36.30	32.59	34.82	34.82	4.35%	58,060,130
Apr 21, 2026	34.11	34.29	33.08	33.37	33.37	-3.13%	33,132,100
Apr 20, 2026	33.45	35.00	33.34	34.45	34.45	2.41%	49,602,162
Apr 17, 2026	33.86	35.49	33.20	33.64	33.64	-0.62%	66,475,680
Apr 16, 2026	31.89	34.85	30.98	33.85	33.85	6.85%	70,563,733
Apr 15, 2026	34.00	34.10	31.58	31.68	31.68	-5.01%	38,016,708
Apr 14, 2026	33.55	34.32	32.92	33.35	33.35	1.40%	38,146,210
Apr 13, 2026	32.73	33.33	31.90	32.89	32.89	0.06%	25,418,620
Apr 10, 2026	34.00	34.08	32.51	32.87	32.87	-2.17%	28,622,468
Apr 9, 2026	33.06	34.33	32.76	33.60	33.60	-0.74%	33,389,440
Apr 8, 2026	33.50	33.94	32.88	33.85	33.85	4.80%	44,818,714
Apr 7, 2026	30.33	33.28	30.30	32.30	32.30	6.78%	45,838,086
Apr 3, 2026	30.99	31.30	30.14	30.25	30.25	-2.42%	20,732,504
Apr 2, 2026	32.11	32.18	30.34	31.00	31.00	-3.73%	32,512,911
Apr 1, 2026	32.10	32.96	31.18	32.20	32.20	-1.68%	36,698,950
Mar 31, 2026	33.80	34.08	32.26	32.75	32.75	-3.11%	35,905,870
Mar 30, 2026	33.14	33.96	32.05	33.80	33.80	2.02%	60,322,270
Mar 27, 2026	29.79	33.13	29.79	33.13	33.13	9.99%	36,018,330
Mar 26, 2026	31.35	31.51	29.51	30.12	30.12	-2.93%	24,516,950
Mar 25, 2026	31.99	32.30	30.52	31.03	31.03	-1.27%	31,560,650
Mar 24, 2026	31.00	31.49	29.90	31.43	31.43	3.94%	24,800,790
Mar 23, 2026	31.13	31.96	29.94	30.24	30.24	-4.61%	27,785,044
Mar 20, 2026	33.37	33.46	31.60	31.70	31.70	-2.13%	22,722,990
Mar 19, 2026	33.31	33.49	32.20	32.39	32.39	-5.49%	28,877,840
Mar 18, 2026	34.09	34.69	33.61	34.27	34.27	1.42%	28,625,500
Mar 17, 2026	33.98	35.51	33.69	33.79	33.79	0.18%	43,444,530
Mar 16, 2026	34.42	35.10	32.50	33.73	33.73	-2.03%	40,870,920
Mar 13, 2026	36.47	36.90	34.07	34.43	34.43	-7.94%	52,201,980
Mar 12, 2026	39.05	39.38	37.00	37.40	37.40	-4.59%	46,393,980
Mar 11, 2026	41.30	43.25	38.80	39.20	39.20	-5.29%	52,933,620
Mar 10, 2026	41.52	42.39	39.55	41.39	41.39	-	40,681,126
Mar 9, 2026	42.56	44.02	40.57	41.39	41.39	-3.77%	50,269,280
Mar 6, 2026	43.07	45.30	42.12	43.01	43.01	2.85%	60,180,420
Mar 5, 2026	47.00	47.70	41.45	41.82	41.82	-9.19%	67,892,142
Mar 4, 2026	41.61	47.59	41.19	46.05	46.05	5.43%	75,458,170
Mar 3, 2026	45.72	48.50	43.22	43.68	43.68	-4.46%	85,868,000
Mar 2, 2026	43.13	45.72	42.50	45.72	45.72	10.01%	71,554,350
Feb 27, 2026	38.01	41.56	38.01	41.56	41.56	10.01%	41,415,050
Feb 26, 2026	37.16	40.23	37.01	37.78	37.78	0.75%	77,666,720
Feb 25, 2026	36.50	38.86	35.64	37.50	37.50	4.60%	85,154,550
Feb 24, 2026	37.47	37.88	35.81	35.85	35.85	-1.46%	54,726,180