SHE:002937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	35.40	36.87	34.69	35.18	35.18	-0.48%	12,616,160
May 7, 2026	34.40	35.85	33.88	35.35	35.35	3.27%	9,424,494
May 6, 2026	33.55	34.45	32.80	34.23	34.23	2.03%	11,370,730
Apr 30, 2026	32.80	33.84	32.56	33.55	33.55	2.29%	6,206,864
Apr 29, 2026	32.33	33.18	32.20	32.80	32.80	1.02%	5,459,200
Apr 28, 2026	32.27	33.70	32.07	32.47	32.47	-0.37%	7,213,961
Apr 27, 2026	33.37	33.60	31.45	32.59	32.59	-2.43%	10,044,080
Apr 24, 2026	31.00	33.50	30.80	33.40	33.40	4.28%	13,300,890
Apr 23, 2026	32.35	33.11	31.85	32.03	32.03	-0.16%	8,423,229
Apr 22, 2026	31.90	32.80	31.03	32.08	32.08	0.56%	6,537,702
Apr 21, 2026	31.40	32.20	31.34	31.90	31.90	0.60%	4,138,389
Apr 20, 2026	31.54	32.47	31.34	31.71	31.71	0.22%	5,762,800
Apr 17, 2026	31.30	32.18	30.88	31.64	31.64	1.64%	5,061,763
Apr 16, 2026	31.05	31.48	30.70	31.13	31.13	0.26%	6,192,123
Apr 15, 2026	31.31	32.10	30.80	31.05	31.05	0.13%	7,870,840
Apr 14, 2026	31.35	31.62	30.63	31.01	31.01	-0.99%	6,087,463
Apr 13, 2026	30.30	31.50	29.72	31.32	31.32	2.35%	9,441,689
Apr 10, 2026	29.60	31.05	29.50	30.60	30.60	3.20%	9,489,636
Apr 9, 2026	27.85	29.95	27.66	29.65	29.65	5.22%	10,775,090
Apr 8, 2026	26.88	28.20	26.88	28.18	28.18	5.62%	9,702,554
Apr 7, 2026	27.08	27.48	26.59	26.68	26.68	-1.48%	3,550,237
Apr 3, 2026	27.00	27.63	26.90	27.08	27.08	1.08%	5,224,162
Apr 2, 2026	27.10	27.20	26.50	26.79	26.79	-1.83%	4,584,308
Apr 1, 2026	26.66	27.76	26.13	27.29	27.29	3.25%	10,149,015
Mar 31, 2026	26.05	26.53	25.70	26.43	26.43	1.73%	7,024,041
Mar 30, 2026	24.12	26.17	23.97	25.98	25.98	6.21%	9,914,289
Mar 27, 2026	23.85	24.78	23.57	24.46	24.46	1.54%	3,801,400
Mar 26, 2026	24.00	24.88	24.00	24.09	24.09	-0.74%	4,146,928
Mar 25, 2026	23.99	25.09	23.99	24.27	24.27	1.63%	5,638,793
Mar 24, 2026	23.51	23.94	23.03	23.88	23.88	3.02%	4,857,661
Mar 23, 2026	24.23	24.23	22.61	23.18	23.18	-6.04%	7,999,970
Mar 20, 2026	25.54	26.06	24.67	24.67	24.67	-3.41%	4,528,576
Mar 19, 2026	25.61	25.76	25.18	25.54	25.54	-1.66%	4,276,506
Mar 18, 2026	25.43	26.31	25.11	25.97	25.97	2.89%	5,536,013
Mar 17, 2026	26.09	26.35	25.19	25.24	25.24	-3.66%	7,578,019
Mar 16, 2026	26.70	27.02	25.80	26.20	26.20	-2.89%	10,808,195
Mar 13, 2026	27.45	27.72	26.46	26.98	26.98	-1.71%	8,722,500
Mar 12, 2026	28.14	28.45	27.28	27.45	27.45	-2.83%	7,297,823
Mar 11, 2026	28.26	28.85	27.78	28.25	28.25	-0.04%	8,270,407
Mar 10, 2026	28.10	30.00	28.10	28.26	28.26	1.84%	14,261,510
Mar 9, 2026	28.00	28.50	26.66	27.75	27.75	-2.80%	11,325,060
Mar 6, 2026	27.40	28.87	27.01	28.55	28.55	3.48%	8,842,727
Mar 5, 2026	27.31	28.48	27.05	27.59	27.59	3.57%	11,472,790
Mar 4, 2026	26.39	27.27	25.94	26.64	26.64	0.76%	7,532,864
Mar 3, 2026	26.91	27.30	26.20	26.44	26.44	-2.00%	8,731,346
Mar 2, 2026	25.39	27.50	25.30	26.98	26.98	4.41%	13,388,860
Feb 27, 2026	26.25	26.25	25.50	25.84	25.84	-1.37%	5,657,818
Feb 26, 2026	25.62	26.53	25.19	26.20	26.20	2.26%	8,857,518
Feb 25, 2026	24.93	26.26	24.60	25.62	25.62	2.69%	9,555,264
Feb 24, 2026	24.77	25.19	24.13	24.95	24.95	-2.27%	10,350,000