SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	43.02	45.80	41.88	43.56	43.56	2.06%	20,450,964
Jul 9, 2026	39.80	42.93	37.48	42.68	42.68	7.34%	15,529,459
Jul 8, 2026	43.35	43.60	39.55	39.76	39.76	-7.51%	11,953,840
Jul 7, 2026	43.65	45.33	42.66	42.99	42.99	-1.42%	8,700,183
Jul 6, 2026	44.99	46.05	42.26	43.61	43.61	-2.11%	11,458,567
Jul 3, 2026	46.49	46.95	44.44	44.55	44.55	-2.20%	9,925,313
Jul 2, 2026	48.04	48.88	45.32	45.55	45.55	-6.37%	19,615,700
Jul 1, 2026	44.00	48.65	43.23	48.65	48.65	9.99%	21,355,186
Jun 30, 2026	49.41	51.70	43.83	44.23	44.23	-9.05%	27,001,107
Jun 29, 2026	51.16	55.40	47.03	48.63	48.63	-4.95%	24,971,121
Jun 26, 2026	52.00	53.71	49.20	51.16	51.16	-1.82%	22,972,821
Jun 25, 2026	53.08	53.08	49.89	52.11	52.11	-0.61%	21,362,130
Jun 24, 2026	47.32	52.43	46.40	52.43	52.43	10.01%	11,774,608
Jun 23, 2026	48.19	48.40	46.42	47.66	47.66	-1.79%	9,860,091
Jun 22, 2026	52.19	52.79	46.70	48.53	48.53	-6.22%	16,273,904
Jun 18, 2026	52.59	52.69	50.23	51.75	51.75	0.33%	13,513,661
Jun 17, 2026	54.07	54.69	51.28	51.58	51.58	-5.74%	14,593,620
Jun 16, 2026	53.97	54.98	52.24	54.72	54.72	2.66%	9,091,751
Jun 15, 2026	49.91	53.40	49.91	53.30	53.30	6.84%	9,850,620
Jun 12, 2026	51.60	52.57	49.61	49.89	49.89	-0.62%	8,418,773
Jun 11, 2026	52.00	52.08	49.78	50.20	50.20	-2.24%	7,002,341
Jun 10, 2026	50.78	51.90	49.20	51.35	51.35	-1.21%	12,061,478
Jun 9, 2026	52.55	52.99	49.88	51.98	51.98	1.82%	12,221,332
Jun 8, 2026	52.52	55.50	51.05	51.05	51.05	-9.83%	13,831,266
Jun 5, 2026	58.51	59.44	56.15	56.62	56.62	-5.54%	13,034,137
Jun 4, 2026	59.85	62.34	58.46	59.94	59.94	-	11,125,785
Jun 3, 2026	58.74	62.31	58.74	59.94	59.94	2.15%	14,908,048
Jun 2, 2026	54.97	59.40	54.46	58.68	58.68	2.39%	18,641,739
Jun 1, 2026	63.36	63.52	57.31	57.31	57.31	-10.00%	13,494,077
May 29, 2026	72.03	73.54	62.37	63.68	63.68	-7.09%	28,783,130
May 28, 2026	61.56	68.54	61.56	68.54	68.54	10.00%	17,012,930
May 27, 2026	60.00	63.04	57.14	62.31	62.31	3.70%	16,598,243
May 26, 2026	61.46	61.84	58.46	60.09	60.08	-4.43%	11,692,472
May 25, 2026	66.92	68.66	60.38	62.87	62.87	-4.85%	20,158,241
May 22, 2026	63.10	67.31	63.10	66.08	66.08	4.69%	15,136,081
May 21, 2026	68.08	70.00	62.58	63.12	63.12	-6.69%	17,892,770
May 20, 2026	66.66	69.91	65.39	67.64	67.64	2.99%	17,682,911
May 19, 2026	63.85	65.77	61.15	65.68	65.68	4.59%	12,718,916
May 18, 2026	62.31	65.00	60.62	62.79	62.79	3.66%	16,734,158
May 15, 2026	66.31	66.55	59.92	60.58	60.58	-8.96%	20,578,765
May 14, 2026	64.81	68.22	64.23	66.54	66.54	4.80%	17,761,912
May 13, 2026	61.85	64.62	60.77	63.49	63.49	0.82%	15,913,715
May 12, 2026	62.92	67.09	60.77	62.98	62.98	-0.10%	19,864,168
May 11, 2026	58.69	63.04	58.69	63.04	63.04	10.00%	15,058,445
May 8, 2026	52.31	57.85	52.31	57.31	57.31	6.75%	16,747,288
May 7, 2026	52.31	54.46	51.66	53.69	53.68	2.63%	13,094,067
May 6, 2026	53.65	55.65	51.27	52.31	52.31	-1.18%	24,251,109
Apr 30, 2026	49.03	53.17	48.83	52.93	52.93	8.43%	20,093,670
Apr 29, 2026	48.85	49.62	46.58	48.82	48.82	1.37%	19,064,993
Apr 28, 2026	46.15	48.61	44.77	48.15	48.15	2.67%	22,514,985