SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	47.70	49.99	46.42	46.90	46.90	0.30%	25,175,773
Apr 24, 2026	43.09	47.84	43.09	46.76	46.76	7.52%	32,592,676
Apr 23, 2026	43.08	45.15	42.92	43.49	43.49	-0.23%	20,942,518
Apr 22, 2026	44.24	45.02	43.50	43.59	43.59	-3.28%	19,752,264
Apr 21, 2026	44.08	45.73	43.69	45.07	45.07	0.51%	18,913,660
Apr 20, 2026	44.19	45.14	43.22	44.84	44.84	-0.85%	25,080,314
Apr 17, 2026	44.62	46.15	43.49	45.22	45.22	2.51%	33,611,317
Apr 16, 2026	41.39	44.75	41.20	44.12	44.12	7.12%	38,070,486
Apr 15, 2026	42.62	43.08	40.55	41.19	41.18	-1.42%	37,686,635
Apr 14, 2026	42.18	43.38	39.32	41.78	41.78	5.95%	52,778,569
Apr 13, 2026	36.75	39.43	36.75	39.43	39.43	10.00%	7,674,456
Apr 10, 2026	35.89	36.84	35.78	35.85	35.85	0.37%	9,269,517
Apr 9, 2026	35.42	36.69	34.29	35.72	35.72	-0.62%	8,760,038
Apr 8, 2026	35.02	36.37	35.02	35.94	35.94	4.66%	9,368,737
Apr 7, 2026	34.78	35.00	34.02	34.34	34.34	-0.16%	5,427,962