SHE:002937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	33.37	33.60	31.45	32.59	32.40	-2.43%	10,044,080
Apr 24, 2026	31.00	33.50	30.80	33.40	33.20	4.28%	13,300,890
Apr 23, 2026	32.35	33.11	31.85	32.03	31.84	-0.16%	8,423,229
Apr 22, 2026	31.90	32.80	31.03	32.08	31.89	0.56%	6,537,702
Apr 21, 2026	31.40	32.20	31.34	31.90	31.71	0.60%	4,138,389
Apr 20, 2026	31.54	32.47	31.34	31.71	31.52	0.22%	5,762,800
Apr 17, 2026	31.30	32.18	30.88	31.64	31.45	1.64%	5,061,763
Apr 16, 2026	31.05	31.48	30.70	31.13	30.95	0.26%	6,192,123
Apr 15, 2026	31.31	32.10	30.80	31.05	30.87	0.13%	7,870,840
Apr 14, 2026	31.35	31.62	30.63	31.01	30.83	-0.99%	6,087,463
Apr 13, 2026	30.30	31.50	29.72	31.32	31.14	2.35%	9,441,689
Apr 10, 2026	29.60	31.05	29.50	30.60	30.42	3.20%	9,489,636
Apr 9, 2026	27.85	29.95	27.66	29.65	29.48	5.22%	10,775,090
Apr 8, 2026	26.88	28.20	26.88	28.18	28.01	5.62%	9,702,554
Apr 7, 2026	27.08	27.48	26.59	26.68	26.52	-1.48%	3,550,237
Apr 3, 2026	27.00	27.63	26.90	27.08	26.92	1.08%	5,224,162
Apr 2, 2026	27.10	27.20	26.50	26.79	26.63	-1.83%	4,584,308
Apr 1, 2026	26.66	27.76	26.13	27.29	27.13	3.25%	10,149,010
Mar 31, 2026	26.05	26.53	25.70	26.43	26.28	1.73%	7,024,041
Mar 30, 2026	24.12	26.17	23.97	25.98	25.83	6.21%	9,914,289
Mar 27, 2026	23.85	24.78	23.57	24.46	24.32	1.54%	3,801,400
Mar 26, 2026	24.00	24.88	24.00	24.09	23.95	-0.74%	4,146,928
Mar 25, 2026	23.99	25.09	23.99	24.27	24.13	1.63%	5,638,793
Mar 24, 2026	23.51	23.94	23.03	23.88	23.74	3.02%	4,857,661
Mar 23, 2026	24.23	24.23	22.61	23.18	23.04	-6.04%	7,999,970
Mar 20, 2026	25.54	26.06	24.67	24.67	24.53	-3.41%	4,528,576
Mar 19, 2026	25.61	25.76	25.18	25.54	25.39	-1.66%	4,276,506
Mar 18, 2026	25.43	26.31	25.11	25.97	25.82	2.89%	5,536,013
Mar 17, 2026	26.09	26.35	25.19	25.24	25.09	-3.66%	7,578,019