SHE:002896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	81.42	81.45	75.00	75.82	75.82	-7.81%	17,092,690
May 28, 2026	85.25	86.40	79.80	82.24	82.24	-4.49%	19,545,530
May 27, 2026	87.01	92.20	84.86	86.11	86.11	-3.98%	27,571,310
May 26, 2026	86.00	89.68	86.00	89.68	89.68	10.00%	30,434,510
May 25, 2026	80.68	82.72	80.00	81.53	81.53	1.46%	11,740,900
May 22, 2026	80.00	81.05	77.86	80.36	80.36	0.54%	10,873,340
May 21, 2026	77.01	82.87	77.01	79.93	79.93	4.17%	18,826,410
May 20, 2026	78.61	78.99	76.46	76.73	76.73	-3.67%	9,480,204
May 19, 2026	81.50	81.98	79.10	79.65	79.65	-1.40%	9,614,160
May 18, 2026	79.24	81.61	78.60	80.78	80.78	0.22%	13,978,040
May 15, 2026	77.48	82.60	76.20	80.60	80.60	3.92%	18,172,260
May 14, 2026	78.40	81.14	76.10	77.56	77.56	-1.36%	13,295,460
May 13, 2026	78.00	78.77	76.38	78.63	78.63	-2.20%	14,236,100
May 12, 2026	77.86	83.12	77.86	80.40	80.40	6.41%	22,500,200
May 11, 2026	75.20	76.15	74.10	75.56	75.56	-0.58%	9,423,078
May 8, 2026	71.08	80.47	70.77	76.00	76.00	3.83%	16,928,470
May 7, 2026	71.25	73.48	70.70	73.20	73.20	3.24%	7,361,596
May 6, 2026	70.30	71.50	70.20	70.90	70.90	0.88%	4,545,833
Apr 30, 2026	68.19	70.74	68.13	70.28	70.28	2.88%	5,030,461
Apr 29, 2026	67.50	68.81	67.41	68.31	68.31	0.28%	2,912,695
Apr 28, 2026	70.00	70.30	68.00	68.12	68.12	-4.54%	5,840,981
Apr 27, 2026	71.05	71.86	70.37	71.36	71.36	0.10%	3,112,032
Apr 24, 2026	70.88	71.49	70.88	71.29	71.29	0.27%	2,541,329
Apr 23, 2026	72.27	72.49	70.77	71.10	71.10	-1.62%	4,681,169
Apr 22, 2026	72.50	72.89	71.97	72.27	72.27	-0.45%	3,828,640
Apr 21, 2026	72.60	73.45	71.80	72.60	72.60	-0.38%	4,329,929
Apr 20, 2026	74.00	74.00	72.25	72.88	72.88	-2.29%	7,034,420
Apr 17, 2026	74.00	74.69	72.83	74.59	74.59	1.03%	4,854,684
Apr 16, 2026	74.00	74.90	73.01	73.83	73.83	-0.18%	4,909,156
Apr 15, 2026	75.58	75.68	73.62	73.96	73.96	-1.52%	3,957,863
Apr 14, 2026	74.84	75.53	74.21	75.10	75.10	1.29%	4,635,147
Apr 13, 2026	73.37	75.30	73.08	74.14	74.14	0.34%	4,432,770
Apr 10, 2026	73.60	75.75	73.15	73.89	73.89	2.63%	7,410,957
Apr 9, 2026	73.01	73.18	71.74	72.00	72.00	-3.02%	4,398,245
Apr 8, 2026	72.35	74.38	72.13	74.24	74.24	4.77%	6,493,616
Apr 7, 2026	71.09	71.66	70.30	70.86	70.86	-0.28%	2,779,643
Apr 3, 2026	72.33	72.87	70.85	71.06	71.06	-1.92%	3,304,095
Apr 2, 2026	74.60	74.85	72.20	72.45	72.45	-4.04%	5,130,399
Apr 1, 2026	76.15	76.45	74.89	75.50	75.50	0.73%	5,199,693
Mar 31, 2026	75.52	77.40	73.77	74.95	74.95	-0.75%	7,334,743
Mar 30, 2026	75.50	76.86	74.80	75.52	75.52	-2.05%	5,661,541
Mar 27, 2026	75.00	77.80	74.95	77.10	77.10	-1.52%	7,790,234
Mar 26, 2026	73.93	81.50	73.93	78.29	78.29	5.17%	13,093,080
Mar 25, 2026	73.01	75.40	72.68	74.44	74.44	-	8,319,017
Mar 24, 2026	79.96	79.96	72.38	74.44	74.44	-3.32%	14,596,100
Mar 23, 2026	74.02	77.00	74.02	77.00	77.00	10.00%	12,622,450
Mar 20, 2026	72.90	72.90	70.00	70.00	70.00	-3.05%	3,503,671
Mar 19, 2026	73.72	74.10	72.00	72.20	72.20	-3.57%	3,266,570
Mar 18, 2026	74.99	75.44	73.68	74.87	74.87	0.36%	2,408,784
Mar 17, 2026	76.88	77.08	74.55	74.60	74.60	-2.25%	2,426,586