SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.85	47.46	45.91	46.91	46.91	-0.61%	4,183,869
Mar 26, 2026	48.46	48.48	46.81	47.20	47.20	-1.77%	4,840,846
Mar 25, 2026	47.90	49.06	47.46	48.05	48.05	1.67%	4,490,516
Mar 24, 2026	47.51	47.73	45.75	47.26	47.26	1.63%	6,012,248
Mar 23, 2026	49.09	49.80	45.92	46.50	46.50	-6.06%	8,193,223
Mar 20, 2026	50.60	52.88	49.01	49.50	49.50	-1.77%	9,927,854
Mar 19, 2026	52.40	52.40	49.80	50.39	50.39	-4.62%	5,831,509
Mar 18, 2026	52.64	53.26	52.07	52.83	52.83	0.99%	4,869,387
Mar 17, 2026	53.68	54.66	52.10	52.31	52.31	-1.97%	5,111,420
Mar 16, 2026	54.24	54.97	52.39	53.36	53.36	-1.62%	6,349,705
Mar 13, 2026	55.10	55.36	53.98	54.24	54.24	-1.67%	4,433,724
Mar 12, 2026	56.00	56.93	53.99	55.16	55.16	-2.80%	8,282,353
Mar 11, 2026	58.93	60.39	56.32	56.75	56.75	-3.70%	10,236,100
Mar 10, 2026	58.45	59.67	57.47	58.93	58.93	2.54%	9,576,606
Mar 9, 2026	58.23	58.45	56.15	57.47	57.47	-3.07%	8,809,371
Mar 6, 2026	59.50	60.99	58.82	59.29	59.29	-1.35%	7,638,982
Mar 5, 2026	60.44	62.48	59.26	60.10	60.10	1.42%	10,971,420
Mar 4, 2026	60.21	61.75	58.73	59.26	59.26	-2.85%	8,939,603
Mar 3, 2026	64.67	65.60	60.51	61.00	61.00	-5.69%	14,321,490
Mar 2, 2026	70.32	72.63	64.68	64.68	64.68	-10.00%	17,472,069
Feb 27, 2026	67.65	72.40	66.41	71.87	71.87	5.85%	15,922,450
Feb 26, 2026	69.00	70.31	67.05	67.90	67.90	-1.71%	8,940,679
Feb 25, 2026	70.39	71.07	68.02	69.08	69.08	-1.90%	11,126,870
Feb 24, 2026	77.28	77.50	68.68	70.42	70.42	-7.72%	11,963,830
Feb 13, 2026	78.00	80.18	76.14	76.31	76.31	-4.87%	7,497,603
Feb 12, 2026	80.83	81.89	77.40	80.22	80.22	-0.55%	10,724,360
Feb 11, 2026	80.37	82.39	78.17	80.66	80.66	-0.64%	9,653,741
Feb 10, 2026	82.75	84.74	80.90	81.18	81.18	-3.63%	11,256,690
Feb 9, 2026	87.02	88.95	80.02	84.24	84.24	-0.14%	20,075,460
Feb 6, 2026	75.08	84.36	72.99	84.36	84.36	10.00%	24,171,630
Feb 5, 2026	81.16	83.50	76.69	76.69	76.69	-10.00%	11,115,990
Feb 4, 2026	84.22	87.22	81.68	85.21	85.21	5.05%	18,331,820
Feb 3, 2026	75.78	81.11	74.17	81.11	81.11	9.99%	4,237,085
Feb 2, 2026	76.35	78.80	72.68	73.74	73.74	-2.41%	11,530,010
Jan 30, 2026	75.35	76.99	71.72	75.56	75.56	-1.02%	12,605,710
Jan 29, 2026	78.25	81.20	76.00	76.34	76.34	-1.31%	15,740,350
Jan 28, 2026	82.59	82.59	73.59	77.35	77.35	0.45%	21,113,010
Jan 27, 2026	68.31	77.00	68.31	77.00	77.00	10.00%	22,039,345
Jan 26, 2026	72.94	72.94	69.81	70.00	70.00	5.56%	32,580,128
Jan 23, 2026	66.31	66.31	66.31	66.31	66.31	10.00%	2,650,029
Jan 22, 2026	55.41	60.28	54.88	60.28	60.28	10.00%	10,013,827
Jan 21, 2026	57.01	59.43	54.60	54.80	54.80	-5.52%	13,217,070
Jan 20, 2026	61.51	63.21	56.65	58.00	58.00	-6.18%	14,512,440
Jan 19, 2026	60.35	64.38	59.70	61.82	61.82	3.69%	16,582,700
Jan 16, 2026	55.02	59.62	55.00	59.62	59.62	10.00%	13,440,438
Jan 15, 2026	54.42	57.46	53.54	54.20	54.20	-1.13%	10,363,265
Jan 14, 2026	55.15	55.99	53.50	54.82	54.82	-0.69%	12,277,920
Jan 13, 2026	53.02	57.20	51.36	55.20	55.20	-2.82%	18,749,220
Jan 12, 2026	53.80	57.49	53.24	56.80	56.80	7.78%	18,799,880
Jan 9, 2026	55.86	57.20	51.90	52.70	52.70	-3.87%	24,399,560