SHE:002940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	33.01	33.13	31.32	31.50	-	-4.31%	12,354,744
Apr 8, 2026	34.23	34.45	32.58	32.92	32.92	-2.49%	25,726,000
Apr 7, 2026	33.01	34.76	31.61	33.76	33.76	0.63%	26,390,433
Apr 3, 2026	35.00	35.47	33.49	33.55	33.55	-8.06%	29,129,570
Apr 2, 2026	35.80	38.00	34.24	36.49	36.49	4.62%	44,429,380
Apr 1, 2026	31.72	34.88	31.72	34.88	34.88	10.00%	21,691,006
Mar 31, 2026	31.11	32.28	31.00	31.71	31.71	1.34%	16,004,122
Mar 30, 2026	30.61	32.00	30.61	31.29	31.29	0.42%	13,730,620
Mar 27, 2026	28.89	31.90	28.70	31.16	31.16	7.01%	16,501,560
Mar 26, 2026	29.28	29.88	28.93	29.12	29.12	-0.14%	3,252,496
Mar 25, 2026	28.81	29.29	28.61	29.16	29.16	1.25%	3,470,251
Mar 24, 2026	27.86	28.84	27.86	28.80	28.80	5.19%	5,506,114
Mar 23, 2026	28.44	28.80	27.31	27.38	27.38	-5.62%	5,031,920
Mar 20, 2026	29.81	30.20	29.01	29.01	29.01	-2.68%	3,025,500
Mar 19, 2026	30.20	30.43	29.65	29.81	29.81	-2.29%	3,031,500
Mar 18, 2026	30.10	30.57	29.92	30.51	30.51	1.19%	2,821,500
Mar 17, 2026	30.48	31.05	30.12	30.15	30.15	-1.08%	3,504,369
Mar 16, 2026	30.50	30.79	30.15	30.48	30.48	-0.07%	3,303,910
Mar 13, 2026	30.30	30.98	30.12	30.50	30.50	0.26%	3,797,176
Mar 12, 2026	30.94	30.95	30.30	30.42	30.42	-1.71%	2,811,473
Mar 11, 2026	31.05	31.18	30.83	30.95	30.95	-0.23%	2,510,500
Mar 10, 2026	30.70	31.13	30.50	31.02	31.02	1.97%	3,646,162
Mar 9, 2026	30.42	30.75	30.00	30.42	30.42	-1.01%	3,329,100
Mar 6, 2026	29.80	30.80	29.75	30.73	30.73	2.71%	4,436,515
Mar 5, 2026	30.03	30.20	29.67	29.92	29.92	1.01%	3,264,710
Mar 4, 2026	29.80	30.07	29.42	29.62	29.62	-0.97%	4,132,788
Mar 3, 2026	31.12	31.47	29.88	29.91	29.91	-3.14%	6,108,725
Mar 2, 2026	32.00	32.00	30.71	30.88	30.88	-4.60%	6,809,571
Feb 27, 2026	31.97	32.38	31.82	32.37	32.37	0.97%	3,634,922
Feb 26, 2026	32.62	32.77	32.01	32.06	32.06	-1.23%	4,298,200
Feb 25, 2026	32.16	32.54	32.08	32.46	32.46	0.87%	3,287,500
Feb 24, 2026	32.07	32.32	31.87	32.18	32.18	0.63%	3,800,482
Feb 13, 2026	32.65	32.79	31.93	31.98	31.98	-1.02%	3,380,103
Feb 12, 2026	32.80	32.84	32.19	32.31	32.31	-0.89%	3,529,950
Feb 11, 2026	32.60	33.28	32.60	32.60	32.60	-0.52%	4,250,127
Feb 10, 2026	32.69	33.36	32.45	32.77	32.77	0.21%	4,737,723
Feb 9, 2026	32.36	32.84	32.31	32.70	32.70	-	4,282,266
Feb 6, 2026	32.50	33.26	32.32	32.70	32.70	0.18%	7,316,633
Feb 5, 2026	32.43	33.16	32.32	32.64	32.64	-0.15%	6,129,133
Feb 4, 2026	31.95	32.76	31.88	32.69	32.69	1.65%	4,950,200
Feb 3, 2026	31.82	32.16	31.72	32.16	32.16	1.07%	4,003,454
Feb 2, 2026	31.99	32.56	31.70	31.82	31.82	-0.87%	5,410,395
Jan 30, 2026	32.60	32.99	31.78	32.10	32.10	0.34%	6,273,791
Jan 29, 2026	32.17	32.56	31.71	31.99	31.99	-1.27%	4,383,141
Jan 28, 2026	33.02	33.16	32.33	32.40	32.40	-1.82%	4,371,780
Jan 27, 2026	33.86	33.99	32.39	33.00	33.00	-2.37%	6,593,460
Jan 26, 2026	34.40	34.71	33.51	33.80	33.80	-2.06%	7,701,446
Jan 23, 2026	34.18	34.90	34.04	34.51	34.51	1.68%	6,518,196
Jan 22, 2026	34.23	34.51	33.71	33.94	33.94	-0.82%	5,000,894
Jan 21, 2026	34.00	34.54	33.51	34.22	34.22	0.06%	4,307,400