SHE:002920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	86.72	89.10	85.41	86.95	86.95	1.72%	9,192,202
Jun 11, 2026	88.54	88.54	85.05	85.48	85.48	-4.57%	9,853,315
Jun 10, 2026	92.88	92.88	89.56	89.57	89.57	-4.40%	9,377,261
Jun 9, 2026	95.00	95.33	92.14	93.69	93.69	-1.30%	7,545,122
Jun 8, 2026	92.00	95.43	91.13	94.92	94.92	0.53%	10,329,460
Jun 5, 2026	97.69	97.69	93.67	94.42	94.42	-3.58%	14,056,280
Jun 4, 2026	97.50	99.39	96.76	97.93	97.93	-0.48%	7,791,747
Jun 3, 2026	99.80	100.53	98.05	98.40	98.40	-1.59%	9,965,898
Jun 2, 2026	101.90	101.99	98.06	99.99	99.99	-0.90%	9,892,153
Jun 1, 2026	101.76	103.65	99.66	100.90	100.90	-0.85%	11,473,130
May 29, 2026	110.40	110.84	101.76	101.76	101.76	-5.95%	19,335,040
May 28, 2026	110.75	112.20	106.80	108.20	108.20	-3.43%	17,387,600
May 27, 2026	110.00	114.96	108.92	112.04	112.04	2.14%	22,250,320
May 26, 2026	107.15	112.98	106.62	109.69	109.69	1.26%	23,050,770
May 25, 2026	106.21	111.00	106.20	108.32	108.32	-1.97%	23,820,860
May 22, 2026	106.46	110.64	104.68	110.50	110.50	4.13%	34,170,860
May 21, 2026	96.48	106.12	96.48	106.12	106.12	10.00%	31,929,430
May 20, 2026	101.80	102.38	96.41	96.47	96.47	-6.02%	19,886,480
May 19, 2026	104.10	105.20	102.21	102.65	102.65	-1.05%	9,432,548
May 18, 2026	104.83	106.20	103.20	103.74	103.74	-1.20%	9,406,732
May 15, 2026	103.48	107.20	102.56	105.00	105.00	1.64%	12,386,850
May 14, 2026	106.88	107.50	103.14	103.31	103.31	-2.63%	10,311,790
May 13, 2026	103.04	106.95	101.80	106.10	106.10	2.10%	13,186,720
May 12, 2026	105.19	106.94	103.78	103.92	103.92	-0.53%	8,181,542
May 11, 2026	105.06	105.62	103.67	104.47	104.47	-0.55%	9,440,867
May 8, 2026	104.54	106.38	103.82	105.05	105.05	0.27%	8,678,571
May 7, 2026	104.50	105.14	103.71	104.77	104.77	0.29%	7,442,638
May 6, 2026	103.00	104.98	102.63	104.47	104.47	1.36%	8,326,079
Apr 30, 2026	103.41	103.50	102.18	103.07	103.07	-0.86%	6,069,226
Apr 29, 2026	102.02	104.64	102.02	103.96	103.96	0.55%	7,548,627
Apr 28, 2026	105.72	106.28	103.30	103.39	103.39	-7.11%	16,678,550
Apr 27, 2026	110.90	112.00	109.31	111.30	111.30	-0.77%	9,638,628
Apr 24, 2026	108.50	113.00	107.73	112.16	112.16	2.66%	14,131,470
Apr 23, 2026	107.80	112.00	107.01	109.25	109.25	2.44%	12,435,700
Apr 22, 2026	105.20	108.19	103.79	106.65	106.65	1.09%	9,699,557
Apr 21, 2026	107.12	107.16	104.72	105.50	105.50	-1.33%	8,599,649
Apr 20, 2026	107.39	107.46	106.58	106.92	106.92	-0.83%	6,285,731
Apr 17, 2026	107.50	108.15	106.51	107.81	107.81	-0.54%	6,275,445
Apr 16, 2026	105.97	108.48	105.81	108.39	108.39	3.77%	10,721,290
Apr 15, 2026	107.00	107.23	104.23	104.45	104.45	-1.65%	7,672,858
Apr 14, 2026	106.98	107.10	105.03	106.20	106.20	0.43%	6,627,538
Apr 13, 2026	105.26	106.33	104.88	105.75	105.75	-0.82%	5,326,573
Apr 10, 2026	106.76	107.68	106.30	106.62	106.62	0.83%	5,421,125
Apr 9, 2026	105.41	106.81	104.40	105.74	105.74	-1.15%	5,130,663
Apr 8, 2026	104.33	106.97	104.16	106.97	106.97	5.09%	7,519,795
Apr 7, 2026	104.10	104.18	101.03	101.79	101.79	-1.79%	4,919,150
Apr 3, 2026	105.44	105.55	104.06	104.89	103.64	-0.01%	3,226,829
Apr 2, 2026	107.17	107.48	103.80	104.90	103.65	-2.19%	5,899,075
Apr 1, 2026	105.88	107.88	105.88	107.25	105.97	3.24%	7,055,747
Mar 31, 2026	105.02	106.15	103.84	103.88	102.64	-1.07%	4,504,484