SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	68.00	75.20	68.00	74.50	74.50	6.75%	12,882,537
May 7, 2026	68.00	70.80	67.16	69.79	69.79	2.63%	10,072,364
May 6, 2026	69.75	72.35	66.65	68.00	68.00	-1.18%	18,654,709
Apr 30, 2026	63.74	69.12	63.48	68.81	68.81	8.43%	15,456,675
Apr 29, 2026	63.50	64.50	60.55	63.46	63.46	1.37%	14,665,384
Apr 28, 2026	60.00	63.19	58.20	62.60	62.60	2.67%	17,319,223
Apr 27, 2026	62.01	64.98	60.35	60.97	60.97	0.30%	19,365,985
Apr 24, 2026	56.01	62.19	56.01	60.79	60.79	7.52%	25,071,290
Apr 23, 2026	56.00	58.70	55.80	56.54	56.54	-0.23%	16,109,631
Apr 22, 2026	57.51	58.52	56.55	56.67	56.67	-3.28%	15,194,052
Apr 21, 2026	57.30	59.45	56.80	58.59	58.59	0.51%	14,548,970
Apr 20, 2026	57.45	58.68	56.18	58.29	58.29	-0.85%	19,292,553
Apr 17, 2026	58.01	60.00	56.54	58.79	58.79	2.51%	25,854,869
Apr 16, 2026	53.80	58.18	53.56	57.35	57.35	7.12%	29,284,992
Apr 15, 2026	55.40	56.00	52.71	53.54	53.54	-1.42%	28,989,722
Apr 14, 2026	54.83	56.39	51.11	54.31	54.31	5.95%	40,598,903
Apr 13, 2026	47.77	51.26	47.77	51.26	51.26	10.00%	5,903,428
Apr 10, 2026	46.66	47.89	46.51	46.60	46.60	0.37%	7,130,399
Apr 9, 2026	46.05	47.69	44.58	46.43	46.43	-0.62%	6,738,491
Apr 8, 2026	45.53	47.28	45.53	46.72	46.72	4.66%	7,206,722
Apr 7, 2026	45.21	45.50	44.22	44.64	44.64	-0.16%	4,175,356
Apr 3, 2026	45.55	45.57	44.34	44.71	44.71	-0.60%	4,370,889
Apr 2, 2026	46.59	46.79	44.51	44.98	44.98	-3.97%	5,291,326
Apr 1, 2026	46.97	47.78	46.17	46.84	46.84	1.85%	6,217,308
Mar 31, 2026	47.00	48.26	45.83	45.99	45.99	-1.79%	4,406,215
Mar 30, 2026	46.67	47.82	46.50	46.83	46.83	-0.17%	4,678,531
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