SHE:002920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	82.07	83.60	81.00	81.02	81.02	-3.43%	4,453,310
Jul 23, 2026	82.26	83.96	80.87	83.90	83.90	1.85%	5,152,726
Jul 22, 2026	83.69	83.69	81.84	82.38	82.38	-2.54%	6,340,627
Jul 21, 2026	82.96	85.38	82.83	84.53	84.53	1.35%	8,353,538
Jul 20, 2026	82.17	83.50	81.01	83.40	83.40	1.53%	7,411,862
Jul 17, 2026	85.90	87.04	81.80	82.14	82.14	-4.41%	8,062,057
Jul 16, 2026	81.97	87.48	81.80	85.93	85.93	3.63%	10,287,365
Jul 15, 2026	80.89	84.81	79.80	82.92	82.92	2.62%	8,532,348
Jul 14, 2026	82.77	83.38	79.50	80.80	80.80	-2.38%	8,574,158
Jul 13, 2026	87.88	88.50	82.28	82.77	82.77	-6.98%	10,689,230
Jul 10, 2026	87.50	91.35	86.85	88.98	88.98	0.68%	11,150,750
Jul 9, 2026	85.59	88.80	84.24	88.38	88.38	2.59%	11,144,200
Jul 8, 2026	82.25	88.14	81.26	86.15	86.15	3.91%	13,500,950
Jul 7, 2026	84.54	86.45	82.60	82.91	82.91	-1.96%	7,056,370
Jul 6, 2026	85.41	86.00	84.23	84.57	84.57	-2.21%	9,636,989
Jul 3, 2026	81.09	86.88	80.80	86.48	86.48	6.65%	17,002,845
Jul 2, 2026	81.79	83.89	80.80	81.09	81.09	0.05%	9,667,489
Jul 1, 2026	81.01	81.82	79.74	81.05	81.05	-0.55%	7,519,663
Jun 30, 2026	80.60	81.79	79.68	81.50	81.50	3.69%	8,911,446
Jun 29, 2026	78.96	79.80	76.93	78.60	78.60	-0.38%	9,341,661
Jun 26, 2026	82.07	82.88	78.90	78.90	78.90	-3.90%	10,446,590
Jun 25, 2026	83.00	83.22	81.15	82.10	82.10	-2.11%	12,207,280
Jun 24, 2026	84.70	86.07	83.00	83.87	83.87	-0.20%	8,065,451
Jun 23, 2026	86.41	87.58	83.66	84.04	84.04	-3.34%	9,193,633
Jun 22, 2026	87.70	87.75	83.91	86.94	86.94	-0.92%	11,197,330
Jun 18, 2026	87.43	88.30	86.38	87.75	87.75	-0.51%	7,308,620
Jun 17, 2026	87.52	89.50	87.30	88.20	88.20	-0.49%	7,449,237
Jun 16, 2026	89.74	89.74	88.15	88.63	88.63	-0.77%	6,347,320
Jun 15, 2026	87.50	89.96	87.49	89.32	89.32	2.73%	7,450,957
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