SHE:002940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	35.72	35.72	28.68	29.36	-	-1.94%	11,521,400
Jun 8, 2026	30.50	33.05	29.44	29.94	29.94	-5.70%	20,007,385
Jun 5, 2026	35.72	36.20	31.69	31.75	31.75	-9.83%	28,668,880
Jun 4, 2026	35.03	36.00	34.62	35.21	35.21	1.56%	19,526,610
Jun 3, 2026	33.05	36.47	32.30	34.67	34.67	4.49%	25,168,340
Jun 2, 2026	34.96	34.98	32.61	33.18	33.18	-3.46%	12,795,910
Jun 1, 2026	35.23	36.99	34.00	34.37	34.37	-1.80%	15,398,050
May 29, 2026	35.80	36.28	34.52	35.00	35.00	-1.41%	17,208,370
May 28, 2026	36.72	37.99	34.87	35.50	35.50	-3.74%	15,999,990
May 27, 2026	35.95	38.99	35.24	36.88	36.88	2.56%	21,006,560
May 26, 2026	34.66	36.79	34.45	35.96	35.96	-2.76%	20,796,490
May 25, 2026	39.20	39.95	36.98	36.98	36.98	-10.00%	20,253,560
May 22, 2026	42.50	43.60	41.09	41.09	41.09	-9.99%	16,851,200
May 21, 2026	40.76	45.65	40.76	45.65	45.65	10.00%	20,579,620
May 20, 2026	43.11	43.50	39.19	41.50	41.50	-4.69%	33,851,100
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