SHE:002940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	27.46	29.80	27.46	28.91	-	-0.52%	13,908,622
Jul 2, 2026	30.00	30.33	28.60	29.06	29.06	0.03%	24,620,502
Jul 1, 2026	26.36	29.05	25.85	29.05	29.05	10.00%	21,150,712
Jun 30, 2026	26.91	27.26	26.31	26.41	26.41	-3.40%	11,725,310
Jun 29, 2026	25.60	27.85	25.32	27.34	27.34	4.95%	17,020,555
Jun 26, 2026	27.46	27.70	26.01	26.05	26.05	-6.06%	13,661,913
Jun 25, 2026	27.50	28.26	27.13	27.73	27.73	-2.60%	14,471,580
Jun 24, 2026	29.60	29.91	28.18	28.47	28.47	-5.42%	20,137,285
Jun 23, 2026	28.19	31.32	28.01	30.10	30.10	5.73%	26,566,412
Jun 22, 2026	27.90	28.48	27.03	28.47	28.47	0.35%	15,532,501
Jun 18, 2026	27.78	29.22	27.54	28.52	28.37	2.19%	15,993,150
Jun 17, 2026	27.93	28.27	27.50	27.91	27.76	-0.96%	8,776,951
Jun 16, 2026	28.50	28.67	27.71	28.18	28.03	-0.49%	10,529,410
Jun 15, 2026	27.95	28.32	27.48	28.32	28.17	1.83%	11,358,780
Jun 12, 2026	28.00	28.75	27.10	27.81	27.66	1.13%	13,493,000
Jun 11, 2026	28.01	28.26	27.10	27.50	27.36	-4.35%	12,420,750
Jun 10, 2026	28.77	28.96	27.75	28.75	28.60	-1.61%	13,256,030
Jun 9, 2026	29.70	30.15	28.68	29.22	29.07	-2.40%	15,708,800
Jun 8, 2026	30.50	33.05	29.44	29.94	29.78	-5.70%	20,007,385
Jun 5, 2026	35.72	36.20	31.69	31.75	31.58	-9.83%	28,668,880
Jun 4, 2026	35.03	36.00	34.62	35.21	35.02	1.56%	19,526,610
Jun 3, 2026	33.05	36.47	32.30	34.67	34.49	4.49%	25,168,340
Jun 2, 2026	34.96	34.98	32.61	33.18	33.01	-3.46%	12,795,910
Jun 1, 2026	35.23	36.99	34.00	34.37	34.19	-1.80%	15,398,050
May 29, 2026	35.80	36.28	34.52	35.00	34.82	-1.41%	17,208,370
May 28, 2026	36.72	37.99	34.87	35.50	35.31	-3.74%	15,999,990
May 27, 2026	35.95	38.99	35.24	36.88	36.69	2.56%	21,006,560
May 26, 2026	34.66	36.79	34.45	35.96	35.77	-2.76%	20,796,490
May 25, 2026	39.20	39.95	36.98	36.98	36.79	-10.00%	20,253,560
May 22, 2026	42.50	43.60	41.09	41.09	40.87	-9.99%	16,851,200
May 21, 2026	40.76	45.65	40.76	45.65	45.41	10.00%	20,579,620
May 20, 2026	43.11	43.50	39.19	41.50	41.28	-4.69%	33,851,100
May 19, 2026	41.70	43.88	39.39	43.54	43.31	3.79%	21,386,950
May 18, 2026	41.91	43.96	40.80	41.95	41.73	-2.96%	27,719,480
May 15, 2026	40.83	43.98	39.90	43.23	43.00	7.89%	53,324,110
May 14, 2026	38.51	40.07	38.51	40.07	39.86	9.99%	29,867,920
May 13, 2026	33.82	36.43	33.31	36.43	36.24	9.99%	25,692,270
May 12, 2026	34.25	34.53	33.06	33.12	32.95	-3.30%	19,844,300
May 11, 2026	31.94	35.18	31.90	34.25	34.07	7.10%	31,090,110
May 8, 2026	32.66	32.74	31.94	31.98	31.81	-2.35%	11,013,990
May 7, 2026	33.15	33.56	32.57	32.75	32.58	-1.21%	13,536,350
May 6, 2026	33.19	33.58	32.66	33.15	32.98	0.21%	12,044,110
Apr 30, 2026	33.95	34.28	32.88	33.08	32.91	-3.19%	11,604,080
Apr 29, 2026	35.15	35.35	34.15	34.17	33.99	-3.34%	15,379,600
Apr 28, 2026	36.33	36.82	35.20	35.35	35.16	-2.70%	19,961,470
Apr 27, 2026	42.50	42.98	35.91	36.33	36.14	-8.95%	36,442,210
Apr 24, 2026	39.00	40.55	38.07	39.90	39.69	1.79%	24,752,930
Apr 23, 2026	39.50	40.90	38.62	39.20	38.99	-1.46%	25,096,590
Apr 22, 2026	39.00	40.44	38.07	39.78	39.57	1.69%	27,588,470
Apr 21, 2026	39.29	40.99	37.76	39.12	38.91	-1.71%	31,792,860