SHE:002952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	23.05	23.37	22.30	22.75	22.75	-1.69%	6,737,850
Jun 18, 2026	24.31	24.31	22.90	23.14	23.14	-5.74%	8,385,800
Jun 17, 2026	23.86	24.85	23.80	24.55	24.55	1.66%	7,248,100
Jun 16, 2026	23.76	24.35	23.22	24.15	24.15	1.81%	5,583,513
Jun 15, 2026	23.20	23.92	23.19	23.72	23.72	2.15%	4,549,301
Jun 12, 2026	23.36	23.73	22.73	23.22	23.22	1.13%	4,476,375
Jun 11, 2026	22.99	23.15	22.22	22.96	22.96	-1.03%	4,314,400
Jun 10, 2026	23.41	23.54	22.66	23.20	23.20	-2.52%	5,124,900
Jun 9, 2026	23.40	24.12	22.80	23.80	23.80	3.88%	6,335,515
Jun 8, 2026	23.72	24.13	22.71	22.91	22.91	-5.53%	6,093,600
Jun 5, 2026	24.00	25.05	22.93	24.25	24.25	1.08%	8,339,700
Jun 4, 2026	24.00	24.55	23.55	23.99	23.99	-2.36%	7,617,300
Jun 3, 2026	25.46	26.68	24.22	24.57	24.57	-3.46%	9,054,800
Jun 2, 2026	25.84	25.90	24.67	25.45	25.45	-1.28%	7,181,940
Jun 1, 2026	25.36	26.90	25.15	25.78	25.78	-4.59%	9,228,300
May 29, 2026	29.88	29.95	27.07	27.07	27.02	-10.01%	11,854,450
May 28, 2026	28.07	30.15	26.69	30.08	30.02	3.72%	16,776,080
May 27, 2026	30.07	31.80	29.00	29.00	28.95	-9.99%	17,574,350
May 26, 2026	30.63	33.74	29.65	32.22	32.16	4.99%	20,691,510
May 25, 2026	29.80	30.81	29.33	30.69	30.63	-	15,403,840
May 22, 2026	29.36	30.97	28.80	30.69	30.63	4.14%	23,254,530
May 21, 2026	27.62	29.47	27.62	29.47	29.42	10.00%	14,017,060
May 20, 2026	28.58	28.71	26.01	26.79	26.74	-6.82%	11,898,650
May 19, 2026	29.13	30.68	28.45	28.75	28.70	-1.61%	12,109,140
May 18, 2026	29.60	29.60	28.78	29.22	29.17	-2.24%	9,596,749
May 15, 2026	28.43	29.98	27.50	29.89	29.83	4.73%	16,952,600
May 14, 2026	27.58	30.00	26.80	28.54	28.49	3.48%	13,839,510
May 13, 2026	27.20	27.97	26.42	27.58	27.53	-0.36%	6,050,425
May 12, 2026	28.88	28.88	27.32	27.68	27.63	-4.91%	8,427,900
May 11, 2026	28.10	29.13	27.75	29.11	29.06	3.59%	10,925,110
May 8, 2026	28.25	28.47	27.68	28.10	28.05	-1.89%	9,164,699
May 7, 2026	28.44	29.35	28.24	28.64	28.59	-0.28%	10,322,270
May 6, 2026	27.80	29.50	27.34	28.72	28.67	4.06%	12,036,500
Apr 30, 2026	28.00	28.00	27.09	27.60	27.55	-2.20%	7,920,600
Apr 29, 2026	27.90	28.22	27.22	28.22	28.17	0.82%	9,412,362
Apr 28, 2026	27.75	28.28	27.50	27.99	27.94	-3.05%	10,611,930
Apr 27, 2026	26.84	29.62	26.73	28.87	28.82	7.01%	19,477,320
Apr 24, 2026	26.90	27.78	26.55	26.98	26.93	1.31%	12,637,100
Apr 23, 2026	27.32	27.38	26.40	26.63	26.58	-2.74%	10,125,990
Apr 22, 2026	27.59	28.17	27.03	27.38	27.33	0.33%	19,355,350
Apr 21, 2026	24.81	27.29	24.62	27.29	27.24	10.00%	11,080,200
Apr 20, 2026	25.05	25.80	24.54	24.81	24.76	-0.44%	8,347,500
Apr 17, 2026	25.72	26.09	24.24	24.92	24.87	-3.90%	10,482,000
Apr 16, 2026	26.00	26.16	25.61	25.93	25.88	-1.37%	5,545,364
Apr 15, 2026	26.00	26.40	25.82	26.29	26.24	1.51%	6,196,900
Apr 14, 2026	26.32	26.35	25.79	25.90	25.85	-0.88%	6,543,100
Apr 13, 2026	26.06	26.55	25.90	26.13	26.08	-0.83%	5,738,943
Apr 10, 2026	26.78	27.08	26.30	26.35	26.30	-3.05%	10,116,300
Apr 9, 2026	25.93	27.20	25.55	27.18	27.13	2.92%	13,866,290
Apr 8, 2026	25.92	26.88	25.37	26.41	26.36	3.61%	15,166,370