SHE:002931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.86	57.55	51.80	52.55	52.55	-8.39%	21,256,981
May 28, 2026	59.90	62.65	56.31	57.36	57.36	-4.30%	22,785,770
May 27, 2026	64.50	67.60	59.94	59.94	59.94	-10.00%	22,833,510
May 26, 2026	64.51	67.50	61.51	66.60	66.60	2.95%	31,162,390
May 25, 2026	67.13	69.88	64.48	64.69	64.69	-2.04%	36,592,610
May 22, 2026	61.00	66.04	56.77	66.04	66.04	9.99%	30,131,511
May 21, 2026	55.10	60.04	54.30	60.04	60.04	10.00%	18,833,200
May 20, 2026	58.30	58.38	53.69	54.58	54.58	-7.37%	14,052,030
May 19, 2026	58.55	59.75	57.39	58.92	58.92	2.08%	8,558,167
May 18, 2026	58.04	58.50	56.83	57.72	57.72	-1.40%	7,345,068
May 15, 2026	57.36	60.89	56.31	58.54	58.54	2.56%	11,667,570
May 14, 2026	60.26	60.74	57.00	57.08	57.08	-5.45%	8,967,784
May 13, 2026	60.20	60.76	59.04	60.37	60.37	-0.18%	6,598,900
May 12, 2026	61.68	62.46	59.78	60.48	60.48	-1.24%	8,352,655
May 11, 2026	62.84	62.84	60.70	61.24	61.24	-2.98%	11,390,480
May 8, 2026	61.21	64.95	60.60	63.12	63.12	3.12%	15,915,770
May 7, 2026	58.35	62.45	57.95	61.21	61.21	4.85%	12,460,600
May 6, 2026	58.00	58.97	58.00	58.38	58.38	1.74%	9,585,613
Apr 30, 2026	57.30	58.51	57.00	57.38	57.38	0.54%	8,820,846
Apr 29, 2026	58.50	58.92	56.95	57.07	57.07	-2.44%	12,253,430
Apr 28, 2026	60.00	60.77	57.88	58.50	58.50	-6.14%	19,368,730
Apr 27, 2026	68.58	68.58	62.33	62.33	62.33	-9.99%	14,972,020
Apr 20, 2026	70.48	70.48	66.90	69.25	69.25	-1.77%	11,269,620
Apr 17, 2026	69.43	72.01	69.12	70.50	70.50	0.48%	10,064,920
Apr 16, 2026	69.40	70.92	68.51	70.16	70.16	2.23%	9,433,784
Apr 15, 2026	69.70	70.93	68.40	68.63	68.63	-1.58%	8,324,995
Apr 14, 2026	68.91	69.83	68.26	69.73	69.73	1.35%	8,029,004
Apr 13, 2026	67.80	68.99	67.80	68.80	68.80	0.78%	5,658,544
Apr 10, 2026	69.00	70.68	68.25	68.27	68.27	-0.68%	7,448,056
Apr 9, 2026	67.52	70.07	67.30	68.74	68.74	0.04%	8,206,088
Apr 8, 2026	67.06	68.87	66.77	68.71	68.71	4.98%	9,208,591
Apr 7, 2026	65.59	66.00	64.76	65.45	65.45	-	5,046,536
Apr 3, 2026	67.50	67.67	63.87	65.45	65.45	-1.48%	10,662,340
Apr 2, 2026	70.05	71.30	66.38	66.43	66.43	-5.17%	12,984,220
Apr 1, 2026	69.38	72.60	68.50	70.05	70.05	3.35%	15,531,210
Mar 31, 2026	68.63	69.83	67.47	67.78	67.78	-1.21%	8,455,667
Mar 30, 2026	67.01	68.70	66.73	68.61	68.61	0.51%	6,742,166
Mar 27, 2026	65.61	68.30	65.61	68.26	68.26	1.47%	7,927,130
Mar 26, 2026	68.00	69.20	66.79	67.27	67.27	-0.91%	8,337,125
Mar 25, 2026	67.61	68.98	67.15	67.89	67.89	0.58%	9,965,019
Mar 24, 2026	67.50	68.66	65.30	67.50	67.50	1.89%	10,996,920
Mar 23, 2026	65.37	71.56	65.36	66.25	66.25	-0.11%	17,197,330
Mar 20, 2026	69.32	69.96	66.02	66.32	66.32	-2.90%	11,648,500
Mar 19, 2026	71.62	71.72	67.98	68.30	68.30	-4.61%	13,241,280
Mar 18, 2026	71.06	71.89	70.23	71.60	71.60	0.60%	10,688,440
Mar 17, 2026	73.11	74.20	70.90	71.17	71.17	-3.06%	16,082,780
Mar 16, 2026	82.10	83.00	73.42	73.42	73.42	-10.00%	24,203,340
Mar 13, 2026	79.88	81.58	79.88	81.58	81.58	10.01%	7,944,188
Mar 12, 2026	79.69	79.69	73.73	74.16	74.16	-5.04%	18,952,930
Mar 11, 2026	82.50	84.75	76.70	78.10	78.10	-6.81%	23,383,510