SHE:002937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	44.00	44.03	41.59	41.80	41.80	-4.61%	7,508,562
Jul 9, 2026	43.49	44.50	42.00	43.82	43.82	1.72%	7,007,604
Jul 8, 2026	42.50	43.65	40.90	43.08	43.08	1.94%	7,913,682
Jul 7, 2026	42.86	43.98	42.01	42.26	42.26	-1.10%	5,427,861
Jul 6, 2026	45.70	45.88	42.10	42.73	42.73	-6.44%	11,565,872
Jul 3, 2026	43.47	46.30	43.00	45.67	45.67	3.56%	12,978,039
Jul 2, 2026	43.14	45.03	42.00	44.10	44.10	2.20%	13,302,179
Jul 1, 2026	43.51	45.55	42.66	43.15	43.15	-1.78%	11,121,893
Jun 30, 2026	44.68	45.55	43.77	43.93	43.93	-2.66%	9,715,214
Jun 29, 2026	44.81	46.12	43.60	45.13	45.13	-0.64%	14,917,099
Jun 26, 2026	43.31	46.25	41.88	45.42	45.42	5.82%	18,193,849
Jun 25, 2026	43.13	43.80	40.60	42.92	42.92	-0.49%	13,941,990
Jun 24, 2026	41.55	43.33	39.81	43.13	43.13	3.18%	14,036,712
Jun 23, 2026	42.93	43.00	41.08	41.80	41.80	0.48%	10,491,426
Jun 22, 2026	42.60	43.88	40.82	41.60	41.60	-2.35%	15,412,467
Jun 18, 2026	40.60	43.28	40.30	42.60	42.60	4.64%	17,925,590
Jun 17, 2026	38.52	41.32	36.20	40.71	40.71	2.88%	21,367,200
Jun 16, 2026	39.45	41.57	39.44	39.57	39.57	-2.10%	19,872,690
Jun 15, 2026	37.34	40.77	37.15	40.42	40.42	7.50%	25,354,250
Jun 12, 2026	37.00	39.91	36.20	37.60	37.60	1.73%	19,770,190
Jun 11, 2026	35.11	37.23	34.70	36.96	36.96	3.10%	12,044,740
Jun 10, 2026	35.00	36.31	34.66	35.85	35.85	1.36%	12,761,660
Jun 9, 2026	34.51	35.49	33.83	35.37	35.37	4.55%	11,419,672
Jun 8, 2026	33.85	34.92	33.08	33.83	33.83	-2.39%	8,386,166
Jun 5, 2026	34.66	35.06	33.86	34.66	34.66	-0.29%	8,763,253
Jun 4, 2026	34.35	35.16	33.60	34.76	34.76	0.46%	8,264,809
Jun 3, 2026	34.56	35.12	34.00	34.60	34.60	-0.94%	11,413,530
Jun 2, 2026	32.50	35.10	32.50	34.93	34.93	6.98%	14,484,500
Jun 1, 2026	31.37	33.00	30.90	32.65	32.65	4.21%	8,335,803
May 29, 2026	32.93	33.15	31.05	31.33	31.33	-3.90%	6,555,786
May 28, 2026	32.66	33.17	32.22	32.60	32.60	-1.00%	8,755,820
May 27, 2026	34.29	34.75	32.66	32.93	32.93	-3.99%	10,846,090
May 26, 2026	33.81	35.24	33.40	34.30	34.30	1.09%	11,053,980
May 25, 2026	33.93	35.09	33.41	34.13	33.93	0.92%	12,133,910
May 22, 2026	33.72	34.32	33.12	33.82	33.62	0.80%	11,305,580
May 21, 2026	36.14	37.50	33.10	33.55	33.35	-6.73%	16,904,550
May 20, 2026	36.55	36.56	34.40	35.97	35.76	-2.15%	13,349,490
May 19, 2026	35.65	37.56	35.00	36.76	36.54	2.08%	19,640,070
May 18, 2026	33.52	36.17	33.23	36.01	35.80	6.57%	14,429,160
May 15, 2026	33.71	34.02	33.10	33.79	33.59	0.24%	8,060,902
May 14, 2026	33.94	34.69	32.85	33.71	33.51	-0.74%	10,333,060
May 13, 2026	33.34	34.87	32.94	33.96	33.76	1.37%	13,778,170
May 12, 2026	34.19	34.26	32.87	33.50	33.30	-2.05%	9,465,622
May 11, 2026	35.16	35.16	33.68	34.20	34.00	-2.79%	12,384,960
May 8, 2026	35.40	36.87	34.69	35.18	34.97	-0.48%	12,616,160
May 7, 2026	34.40	35.85	33.88	35.35	35.14	3.27%	9,424,494
May 6, 2026	33.55	34.45	32.80	34.23	34.03	2.03%	11,370,730
Apr 30, 2026	32.80	33.84	32.56	33.55	33.35	2.29%	6,206,864
Apr 29, 2026	32.33	33.18	32.20	32.80	32.61	1.02%	5,459,200
Apr 28, 2026	32.27	33.70	32.07	32.47	32.28	-0.37%	7,213,961