SHE:002947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	95.60	95.90	87.20	88.32	88.32	-6.61%	13,896,396
May 28, 2026	96.96	97.76	92.90	94.57	94.57	-1.16%	11,747,131
May 27, 2026	101.00	102.48	93.60	95.68	95.68	-6.02%	14,640,080
May 26, 2026	99.44	105.00	98.05	101.81	101.81	3.53%	19,892,400
May 25, 2026	94.98	98.34	94.00	98.34	98.34	10.00%	9,577,345
May 22, 2026	91.16	91.80	88.00	89.40	89.40	0.03%	9,016,859
May 21, 2026	94.80	95.06	88.33	89.37	89.37	-5.20%	13,514,849
May 20, 2026	91.80	95.05	90.00	94.27	94.27	5.28%	15,077,300
May 19, 2026	87.30	90.50	85.30	89.54	89.54	3.11%	10,819,152
May 18, 2026	82.08	89.96	82.08	86.84	86.84	5.80%	14,380,077
May 15, 2026	83.29	85.69	81.00	82.08	82.08	-0.40%	9,275,101
May 14, 2026	84.55	84.98	80.65	82.41	82.41	-1.92%	10,687,907
May 13, 2026	82.50	84.30	81.01	84.02	84.02	1.57%	8,690,639
May 12, 2026	86.51	86.88	81.50	82.72	82.72	-3.77%	11,759,940
May 11, 2026	85.02	88.66	84.98	85.96	85.96	3.02%	12,499,370
May 8, 2026	84.00	86.32	82.51	83.44	83.44	-2.52%	11,048,310
May 7, 2026	82.70	86.33	82.18	85.60	85.60	3.98%	12,964,060
May 6, 2026	82.00	85.00	81.00	82.32	82.32	1.29%	16,220,480
Apr 30, 2026	77.66	82.70	75.60	81.27	81.27	4.06%	14,911,550
Apr 29, 2026	76.72	80.43	76.00	78.10	78.10	2.25%	13,557,890
Apr 28, 2026	80.00	81.00	75.50	76.88	76.38	-4.66%	20,935,780
Apr 27, 2026	82.40	82.97	79.60	80.64	80.12	-3.19%	19,685,940
Apr 24, 2026	78.08	83.76	73.01	83.30	82.76	5.98%	29,191,080
Apr 23, 2026	74.90	80.27	73.66	78.60	78.09	7.72%	27,108,720
Apr 22, 2026	71.70	73.60	70.35	72.97	72.50	0.21%	14,138,190
Apr 21, 2026	72.00	74.32	71.66	72.82	72.35	1.42%	13,065,910
Apr 20, 2026	71.33	73.92	70.03	71.80	71.33	0.67%	13,356,330
Apr 17, 2026	72.00	72.30	69.70	71.32	70.86	-1.03%	14,949,680
Apr 16, 2026	69.32	73.50	68.68	72.06	71.59	3.85%	16,070,430
Apr 15, 2026	68.11	71.27	67.17	69.39	68.94	2.39%	15,420,010
Apr 14, 2026	68.14	69.29	66.60	67.77	67.33	0.19%	11,364,170
Apr 13, 2026	67.30	69.37	66.90	67.64	67.20	0.39%	16,522,670
Apr 10, 2026	68.80	68.90	66.01	67.38	66.94	3.12%	32,395,570
Apr 9, 2026	58.50	65.34	58.01	65.34	64.92	10.00%	30,921,470
Apr 8, 2026	55.00	59.48	54.55	59.40	59.01	9.03%	16,925,210
Apr 7, 2026	53.79	55.80	53.59	54.48	54.13	1.06%	13,423,230
Apr 3, 2026	50.84	53.97	50.52	53.91	53.56	6.42%	12,240,110
Apr 2, 2026	52.00	52.35	50.43	50.66	50.33	-2.50%	5,130,773
Apr 1, 2026	51.40	52.50	51.02	51.96	51.62	2.89%	7,525,658
Mar 31, 2026	52.00	53.07	50.13	50.50	50.17	-3.29%	7,777,413
Mar 30, 2026	51.51	52.34	50.31	52.22	51.88	-0.13%	9,932,712
Mar 27, 2026	51.71	53.00	51.55	52.29	51.95	-0.55%	9,093,350
Mar 26, 2026	52.06	53.74	50.89	52.58	52.24	1.31%	14,072,670
Mar 25, 2026	50.23	52.27	50.22	51.90	51.56	3.37%	13,127,470
Mar 24, 2026	48.97	50.41	48.34	50.21	49.88	4.06%	13,640,940
Mar 23, 2026	45.86	50.14	45.00	48.25	47.94	-	18,779,910
Mar 20, 2026	49.16	49.98	47.30	48.25	47.94	-1.77%	8,137,527
Mar 19, 2026	48.48	50.00	48.43	49.12	48.80	-0.26%	8,443,889
Mar 18, 2026	49.19	49.31	48.25	49.25	48.93	1.05%	7,504,996
Mar 17, 2026	48.55	49.86	47.81	48.74	48.42	0.64%	13,300,540