SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	93.64	95.60	81.08	82.78	82.78	-7.09%	22,140,877
May 28, 2026	80.03	89.10	80.03	89.10	89.10	10.00%	13,086,872
May 27, 2026	78.00	81.95	74.28	81.00	81.00	3.70%	12,767,880
May 26, 2026	79.90	80.39	76.00	78.11	78.11	-4.43%	8,994,210
May 25, 2026	87.00	89.26	78.49	81.73	81.73	-4.85%	15,506,347
May 22, 2026	82.03	87.50	82.03	85.90	85.90	4.69%	11,643,140
May 21, 2026	88.50	91.00	81.35	82.05	82.05	-6.69%	13,763,672
May 20, 2026	86.66	90.88	85.00	87.93	87.93	2.99%	13,602,249
May 19, 2026	83.00	85.50	79.50	85.38	85.38	4.59%	9,783,782
May 18, 2026	81.00	84.50	78.80	81.63	81.63	3.66%	12,872,436
May 15, 2026	86.20	86.51	77.90	78.75	78.75	-8.96%	15,829,821
May 14, 2026	84.25	88.68	83.50	86.50	86.50	4.80%	13,663,010
May 13, 2026	80.40	84.00	79.00	82.54	82.54	0.82%	12,241,323
May 12, 2026	81.80	87.22	79.00	81.87	81.87	-0.10%	15,280,135
May 11, 2026	76.30	81.95	76.30	81.95	81.95	10.00%	11,583,422
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