SHE:002940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	41.70	43.88	39.39	43.54	43.54	3.79%	21,386,950
May 18, 2026	41.91	43.96	40.80	41.95	41.95	-2.96%	27,719,480
May 15, 2026	40.83	43.98	39.90	43.23	43.23	7.89%	53,324,110
May 14, 2026	38.51	40.07	38.51	40.07	40.07	9.99%	29,867,920
May 13, 2026	33.82	36.43	33.31	36.43	36.43	9.99%	25,692,270
May 12, 2026	34.25	34.53	33.06	33.12	33.12	-3.30%	19,844,300
May 11, 2026	31.94	35.18	31.90	34.25	34.25	7.10%	31,090,110
May 8, 2026	32.66	32.74	31.94	31.98	31.98	-2.35%	11,013,990
May 7, 2026	33.15	33.56	32.57	32.75	32.75	-1.21%	13,536,350
May 6, 2026	33.19	33.58	32.66	33.15	33.15	0.21%	12,044,110
Apr 30, 2026	33.95	34.28	32.88	33.08	33.08	-3.19%	11,604,080
Apr 29, 2026	35.15	35.35	34.15	34.17	34.17	-3.34%	15,379,600
Apr 28, 2026	36.33	36.82	35.20	35.35	35.35	-2.70%	19,961,470
Apr 27, 2026	42.50	42.98	35.91	36.33	36.33	-8.95%	36,442,210
Apr 24, 2026	39.00	40.55	38.07	39.90	39.90	1.79%	24,752,930
Apr 23, 2026	39.50	40.90	38.62	39.20	39.20	-1.46%	25,096,590
Apr 22, 2026	39.00	40.44	38.07	39.78	39.78	1.69%	27,588,470
Apr 21, 2026	39.29	40.99	37.76	39.12	39.12	-1.71%	31,792,860
Apr 20, 2026	42.10	43.08	38.32	39.80	39.80	1.63%	60,573,900
Apr 17, 2026	35.96	39.16	35.87	39.16	39.16	10.00%	39,683,450
Apr 16, 2026	31.61	35.60	31.43	35.60	35.60	10.01%	19,412,930
Apr 15, 2026	31.66	32.49	30.71	32.36	32.36	6.24%	22,765,130
Apr 14, 2026	29.90	30.48	29.51	30.46	30.46	1.98%	10,381,960
Apr 13, 2026	31.07	31.08	29.71	29.87	29.87	-3.77%	12,371,950
Apr 10, 2026	30.56	31.49	29.88	31.04	31.04	-0.58%	15,741,980
Apr 9, 2026	32.60	33.13	30.51	31.22	31.22	-5.16%	24,113,500
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%	26,390,430
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%	21,691,000
Mar 31, 2026	31.11	32.28	31.00	31.71	31.71	1.34%	16,004,120
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