SHE:002947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	90.70	96.50	90.47	90.50	90.50	-0.49%	12,252,122
Jun 17, 2026	88.79	91.00	88.36	90.95	90.95	1.73%	7,516,494
Jun 16, 2026	90.00	90.99	88.07	89.40	89.40	-0.12%	8,014,925
Jun 15, 2026	85.25	90.89	85.09	89.51	89.51	6.71%	9,711,250
Jun 12, 2026	85.99	88.40	83.50	83.88	83.88	-0.26%	7,723,010
Jun 11, 2026	86.38	86.40	82.36	84.10	84.10	-2.66%	5,713,648
Jun 10, 2026	84.59	89.59	83.50	86.40	86.40	1.05%	10,064,379
Jun 9, 2026	82.98	86.40	81.72	85.50	85.50	4.91%	9,971,349
Jun 8, 2026	85.23	86.45	80.30	81.50	81.50	-7.52%	13,091,240
Jun 5, 2026	87.44	90.93	86.33	88.13	88.13	0.12%	11,248,335
Jun 4, 2026	87.32	89.40	86.87	88.02	88.02	0.57%	7,465,971
Jun 3, 2026	91.94	92.00	86.18	87.52	87.52	-3.13%	12,634,503
Jun 2, 2026	88.00	91.18	85.21	90.35	90.35	2.85%	12,329,441
Jun 1, 2026	88.50	92.28	86.78	87.85	87.85	-0.53%	11,829,990
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