SHE:002922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.62	29.97	28.51	28.72	28.72	-0.55%	18,011,296
Jul 9, 2026	28.68	29.20	27.41	28.88	28.88	0.94%	23,015,370
Jul 8, 2026	31.02	31.27	28.52	28.61	28.61	-8.18%	26,310,280
Jul 7, 2026	31.39	32.89	31.10	31.16	31.16	-1.02%	30,290,165
Jul 6, 2026	30.25	32.62	30.25	31.48	31.48	6.17%	34,421,755
Jul 3, 2026	29.72	30.38	29.38	29.65	29.65	0.17%	16,153,931
Jul 2, 2026	30.80	31.34	29.50	29.60	29.60	-5.34%	20,648,027
Jul 1, 2026	32.82	33.03	31.06	31.27	31.27	-4.66%	22,979,014
Jun 30, 2026	31.00	33.81	30.69	32.80	32.80	5.77%	22,376,288
Jun 29, 2026	31.89	32.45	30.66	31.01	31.01	-2.76%	20,521,040
Jun 26, 2026	33.48	34.97	31.83	31.89	31.89	-3.95%	23,196,830
Jun 25, 2026	33.98	34.20	33.00	33.20	33.20	-2.27%	21,251,280
Jun 24, 2026	33.90	34.33	32.39	33.97	33.97	-0.23%	22,193,920
Jun 23, 2026	36.95	36.95	33.83	34.05	34.05	-8.02%	28,443,410
Jun 22, 2026	37.08	37.42	35.93	37.02	37.02	1.68%	24,970,680
Jun 18, 2026	36.84	37.59	36.08	36.41	36.41	-1.33%	22,939,640
Jun 17, 2026	37.60	38.30	36.60	36.90	36.90	-1.76%	22,384,200
Jun 16, 2026	36.63	37.86	36.19	37.56	37.56	2.48%	26,731,210
Jun 15, 2026	34.60	36.77	34.32	36.65	36.65	7.42%	25,498,390
Jun 12, 2026	34.79	35.43	33.50	34.12	34.12	0.06%	22,058,674
Jun 11, 2026	33.56	34.58	33.00	34.10	34.10	0.86%	20,640,536
Jun 10, 2026	36.01	36.46	33.60	33.81	33.81	-7.87%	28,582,280
Jun 9, 2026	35.64	36.88	34.94	36.70	36.70	4.77%	20,730,878
Jun 8, 2026	36.10	36.90	34.65	35.03	35.03	-6.64%	21,733,709
Jun 5, 2026	38.90	38.90	36.36	37.52	37.52	-2.80%	24,352,891
Jun 4, 2026	38.76	39.93	38.16	38.80	38.60	-0.23%	19,675,640
Jun 3, 2026	39.98	40.96	38.33	38.89	38.69	-3.26%	33,945,630
Jun 2, 2026	41.20	41.55	39.00	40.20	39.99	-3.18%	25,309,890
Jun 1, 2026	42.54	44.06	41.09	41.52	41.31	-2.40%	30,008,150
May 29, 2026	47.60	48.77	42.54	42.54	42.32	-10.01%	37,808,730
May 28, 2026	46.50	47.73	44.90	47.27	47.03	3.66%	33,252,280
May 27, 2026	44.00	47.20	44.00	45.60	45.36	3.19%	50,899,370
May 26, 2026	41.80	44.56	41.35	44.19	43.96	3.66%	44,021,800
May 25, 2026	40.46	43.40	38.40	42.63	42.41	5.36%	46,140,240
May 22, 2026	40.99	41.73	38.68	40.46	40.25	-1.29%	34,567,210
May 21, 2026	44.87	45.48	40.88	40.99	40.78	-8.73%	36,533,940
May 20, 2026	43.38	45.00	42.58	44.91	44.68	1.72%	36,045,030
May 19, 2026	42.52	44.28	41.70	44.15	43.92	3.08%	29,907,020
May 18, 2026	41.89	43.93	41.68	42.83	42.61	1.23%	26,541,700
May 15, 2026	44.03	44.11	41.68	42.31	42.09	-4.36%	28,164,410
May 14, 2026	46.00	46.00	43.40	44.24	44.01	-2.83%	32,041,460
May 13, 2026	40.85	45.53	40.60	45.53	45.30	10.00%	42,935,760
May 12, 2026	41.76	43.15	41.10	41.39	41.18	-0.86%	23,269,850
May 11, 2026	42.57	42.66	41.54	41.75	41.53	-1.21%	21,370,690
May 8, 2026	42.10	42.86	41.70	42.26	42.04	-0.98%	18,414,000
May 7, 2026	41.40	42.94	41.40	42.68	42.46	3.29%	23,344,290
May 6, 2026	40.27	41.38	39.98	41.32	41.11	4.50%	22,357,250
Apr 30, 2026	40.60	40.78	39.00	39.54	39.34	-2.63%	21,470,680
Apr 29, 2026	41.04	41.44	40.10	40.61	40.40	-1.05%	16,933,730
Apr 28, 2026	40.70	41.81	40.30	41.04	40.83	-0.05%	15,102,850