SHE:002920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	82.07	86.66	80.80	85.85	-	5.87%	10,948,129
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
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