SHE:002920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	104.45	105.60	103.25	105.00	103.75	-0.98%	4,630,682
Mar 27, 2026	104.00	106.44	103.20	106.04	104.78	0.78%	5,245,590
Mar 26, 2026	107.87	107.93	105.03	105.22	103.97	-2.64%	4,783,927
Mar 25, 2026	107.95	108.70	107.01	108.07	106.78	0.81%	5,363,340
Mar 24, 2026	108.60	108.97	105.35	107.20	105.92	0.55%	5,356,984
Mar 23, 2026	107.79	110.50	106.41	106.61	105.34	-3.78%	7,206,030
Mar 20, 2026	114.30	115.28	110.80	110.80	109.48	-2.59%	6,145,359
Mar 19, 2026	113.60	116.00	113.20	113.75	112.39	-1.47%	4,680,599
Mar 18, 2026	116.05	116.05	114.19	115.45	114.07	-0.54%	5,323,365
Mar 17, 2026	119.50	119.68	115.83	116.08	114.70	-1.61%	7,350,916
Mar 16, 2026	117.24	117.99	114.70	117.98	116.57	0.63%	6,070,767
Mar 13, 2026	117.20	119.14	116.50	117.24	115.84	-1.38%	6,032,502
Mar 12, 2026	116.01	119.69	115.32	118.88	117.46	1.56%	8,897,294
Mar 11, 2026	116.70	119.59	116.68	117.05	115.66	0.98%	8,460,598
Mar 10, 2026	115.52	116.15	114.73	115.91	114.53	1.75%	5,628,718