SHE:002947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.71	53.00	51.55	52.29	52.29	-0.55%	9,093,350
Mar 26, 2026	52.06	53.74	50.89	52.58	52.58	1.31%	14,072,675
Mar 25, 2026	50.23	52.27	50.22	51.90	51.90	3.37%	13,127,470
Mar 24, 2026	48.97	50.41	48.34	50.21	50.21	4.06%	13,640,940
Mar 23, 2026	45.86	50.14	45.00	48.25	48.25	-	18,779,910
Mar 20, 2026	49.16	49.98	47.30	48.25	48.25	-1.77%	8,137,527
Mar 19, 2026	48.48	50.00	48.43	49.12	49.12	-0.26%	8,443,889
Mar 18, 2026	49.19	49.31	48.25	49.25	49.25	1.05%	7,504,996
Mar 17, 2026	48.55	49.86	47.81	48.74	48.74	0.64%	13,300,540
Mar 16, 2026	48.37	49.25	47.30	48.43	48.43	0.56%	7,691,592
Mar 13, 2026	47.23	49.08	46.93	48.16	48.16	1.11%	8,070,333
Mar 12, 2026	47.39	48.51	46.80	47.63	47.63	0.15%	6,442,318
Mar 11, 2026	47.01	47.70	46.86	47.56	47.56	1.19%	5,986,007
Mar 10, 2026	46.39	47.45	46.18	47.00	47.00	3.02%	6,958,155
Mar 9, 2026	46.33	46.49	44.50	45.62	45.62	-3.35%	7,856,205
Mar 6, 2026	46.36	48.15	46.11	47.20	47.20	1.05%	5,924,565
Mar 5, 2026	46.98	47.35	46.33	46.71	46.71	1.30%	5,103,146
Mar 4, 2026	46.66	47.32	45.90	46.11	46.11	-2.00%	5,406,180
Mar 3, 2026	48.31	49.13	46.64	47.05	47.05	-1.80%	9,046,901
Mar 2, 2026	48.51	49.22	47.86	47.91	47.91	-3.21%	7,386,103
Feb 27, 2026	48.65	49.74	47.65	49.50	49.50	0.61%	9,488,898
Feb 26, 2026	48.96	49.88	48.62	49.20	49.20	0.84%	9,287,655
Feb 25, 2026	48.78	49.63	48.51	48.79	48.79	-0.43%	7,771,950
Feb 24, 2026	49.28	49.48	47.88	49.00	49.00	0.37%	6,539,009
Feb 13, 2026	48.72	50.15	48.53	48.82	48.82	-0.27%	6,242,580
Feb 12, 2026	50.05	50.20	48.63	48.95	48.95	-2.18%	9,507,046
Feb 11, 2026	48.17	51.66	48.13	50.04	50.04	2.44%	19,115,650
Feb 10, 2026	45.40	49.20	45.18	48.85	48.85	7.55%	17,438,420
Feb 9, 2026	45.25	45.45	44.68	45.42	45.42	1.84%	5,144,508
Feb 6, 2026	44.61	45.10	43.81	44.60	44.60	-0.27%	4,636,223
Feb 5, 2026	45.54	45.90	44.62	44.72	44.72	-2.36%	5,167,600
Feb 4, 2026	45.03	46.90	45.00	45.80	45.80	1.06%	7,469,637
Feb 3, 2026	44.87	45.45	44.30	45.32	45.32	1.91%	5,228,785
Feb 2, 2026	45.60	46.25	44.45	44.47	44.47	-3.33%	7,695,302
Jan 30, 2026	45.92	46.29	44.90	46.00	46.00	0.02%	7,135,183
Jan 29, 2026	46.30	47.15	45.58	45.99	45.99	-1.03%	6,882,257
Jan 28, 2026	47.36	47.36	46.20	46.47	46.47	-2.09%	7,416,300
Jan 27, 2026	47.67	47.94	46.25	47.46	47.46	-0.44%	6,716,832
Jan 26, 2026	48.60	48.76	47.27	47.67	47.67	-1.65%	8,667,229
Jan 23, 2026	48.90	49.41	48.10	48.47	48.47	-1.18%	10,940,830
Jan 22, 2026	49.84	50.15	48.55	49.05	49.05	-1.39%	9,112,524
Jan 21, 2026	49.63	50.95	49.51	49.74	49.74	-0.46%	8,645,689
Jan 20, 2026	51.52	51.63	49.39	49.97	49.97	-3.22%	7,423,935
Jan 19, 2026	51.79	51.99	51.10	51.63	51.63	-0.83%	5,029,153
Jan 16, 2026	52.27	52.47	51.21	52.06	52.06	0.13%	7,742,386
Jan 15, 2026	49.30	51.99	49.07	51.99	51.99	5.18%	12,838,057
Jan 14, 2026	49.16	49.73	48.50	49.43	49.43	0.98%	7,419,613
Jan 13, 2026	50.71	50.76	48.79	48.95	48.95	-3.45%	8,927,186
Jan 12, 2026	50.00	50.95	49.15	50.70	50.70	1.30%	11,668,975
Jan 9, 2026	50.46	50.49	49.68	50.05	50.05	-0.42%	6,622,824