SHE:002922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	40.27	41.38	39.98	41.32	41.32	4.50%	22,357,256
Apr 30, 2026	40.60	40.78	39.00	39.54	39.54	-2.63%	21,470,680
Apr 29, 2026	41.04	41.44	40.10	40.61	40.61	-1.05%	16,933,730
Apr 28, 2026	40.70	41.81	40.30	41.04	41.04	-0.05%	15,102,856
Apr 27, 2026	42.26	42.29	40.85	41.06	41.06	-1.93%	22,177,071
Apr 24, 2026	41.84	43.19	40.88	41.87	41.87	1.85%	27,952,350
Apr 23, 2026	41.80	43.50	39.98	41.11	41.11	-1.41%	28,438,430
Apr 22, 2026	39.00	42.17	38.50	41.70	41.70	6.46%	29,305,560
Apr 21, 2026	40.00	40.23	39.06	39.17	39.17	-1.68%	13,383,650
Apr 20, 2026	39.70	40.10	38.77	39.84	39.84	0.25%	18,260,880
Apr 17, 2026	39.61	40.58	39.27	39.74	39.74	-0.20%	18,079,759
Apr 16, 2026	39.45	40.20	37.53	39.82	39.82	3.21%	20,643,848
Apr 15, 2026	39.16	40.28	38.35	38.58	38.58	-1.03%	19,717,369
Apr 14, 2026	38.04	39.72	37.81	38.98	38.98	3.12%	25,190,382
Apr 13, 2026	39.27	39.42	37.10	37.80	37.80	-4.91%	29,101,700
Apr 10, 2026	38.00	40.68	37.72	39.75	39.75	5.58%	30,162,880
Apr 9, 2026	36.77	38.26	36.77	37.65	37.65	1.10%	16,648,570
Apr 8, 2026	35.42	37.40	35.42	37.24	37.24	9.11%	21,177,530
Apr 7, 2026	34.78	35.50	34.06	34.13	34.13	-0.84%	9,367,543
Apr 3, 2026	34.51	35.55	34.42	34.42	34.42	0.15%	12,544,320
Apr 2, 2026	36.00	36.18	34.13	34.37	34.37	-4.87%	17,054,750
Apr 1, 2026	36.72	36.78	35.47	36.13	36.13	2.35%	14,590,880
Mar 31, 2026	36.02	37.14	35.20	35.30	35.30	-6.09%	22,433,160
Mar 30, 2026	37.21	38.37	36.50	37.59	37.59	-0.24%	16,317,010
Mar 27, 2026	36.90	38.18	36.67	37.68	37.68	0.75%	14,027,190
Mar 26, 2026	37.03	38.12	36.87	37.40	37.40	0.97%	16,150,440
Mar 25, 2026	36.89	38.00	36.66	37.04	37.04	2.12%	15,143,650
Mar 24, 2026	35.60	36.33	34.88	36.27	36.27	4.01%	15,426,660
Mar 23, 2026	35.73	36.97	34.55	34.87	34.87	-2.95%	17,023,690
Mar 20, 2026	37.15	37.50	35.90	35.93	35.93	-2.39%	12,663,375
Mar 19, 2026	37.58	37.87	36.50	36.81	36.81	-4.07%	15,062,030
Mar 18, 2026	37.50	38.64	37.23	38.37	38.37	2.32%	18,328,790
Mar 17, 2026	39.44	39.80	37.40	37.50	37.50	-4.80%	21,693,380
Mar 16, 2026	40.00	40.45	38.20	39.39	39.39	-3.48%	23,809,890
Mar 13, 2026	40.01	42.09	39.64	40.81	40.81	-0.99%	21,329,660
Mar 12, 2026	44.73	44.73	41.08	41.22	41.22	-9.49%	37,989,240
Mar 11, 2026	48.31	48.47	44.65	45.54	45.54	-5.40%	40,035,400
Mar 10, 2026	48.39	48.77	46.74	48.14	48.14	-0.29%	17,758,576
Mar 9, 2026	47.00	48.87	44.50	48.28	48.28	0.54%	23,791,480
Mar 6, 2026	46.81	49.38	46.81	48.02	48.02	2.61%	20,443,030
Mar 5, 2026	45.87	48.28	45.27	46.80	46.80	4.86%	21,229,780
Mar 4, 2026	42.92	46.10	42.91	44.63	44.63	3.67%	14,918,770
Mar 3, 2026	45.61	46.05	43.00	43.05	43.05	-6.68%	17,831,840
Mar 2, 2026	45.35	47.64	45.31	46.13	46.13	-0.50%	14,017,698
Feb 27, 2026	46.70	48.88	45.68	46.36	46.36	-2.87%	21,447,000
Feb 26, 2026	45.55	48.75	45.30	47.73	47.73	2.76%	19,212,490
Feb 25, 2026	45.90	46.53	45.21	46.45	46.45	1.02%	14,698,831
Feb 24, 2026	45.79	47.80	44.80	45.98	45.98	0.68%	19,811,430
Feb 13, 2026	45.48	46.94	44.16	45.67	45.67	-1.53%	19,695,390
Feb 12, 2026	42.11	46.38	42.00	46.38	46.38	10.01%	21,550,770