SHE:002957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	67.48	67.98	60.66	62.04	62.04	0.13%	52,972,972
May 28, 2026	56.05	61.96	55.91	61.96	61.96	9.99%	40,683,739
May 27, 2026	52.58	58.09	52.00	56.33	56.33	6.65%	59,541,170
May 26, 2026	48.55	52.82	44.77	52.82	52.82	10.00%	77,982,680
May 25, 2026	44.60	48.02	44.34	48.02	48.02	10.01%	27,294,770
May 22, 2026	42.26	43.87	41.68	43.65	43.65	3.73%	32,050,138
May 21, 2026	46.13	46.48	41.93	42.08	42.08	-9.13%	37,628,549
May 20, 2026	46.75	47.36	45.21	46.31	46.31	-1.49%	28,596,940
May 19, 2026	46.78	47.71	43.10	47.01	47.01	-0.51%	43,132,739
May 18, 2026	45.57	47.47	45.00	47.25	47.25	3.80%	43,330,580
May 15, 2026	46.05	47.59	42.80	45.52	45.52	0.71%	45,400,931
May 14, 2026	44.89	46.61	44.00	45.20	45.20	2.31%	41,330,150
May 13, 2026	42.56	44.95	42.20	44.18	44.18	1.89%	25,200,223
May 12, 2026	45.35	45.79	42.51	43.36	43.36	-2.71%	32,585,810
May 11, 2026	45.84	45.99	43.68	44.57	44.57	-1.59%	35,591,620
May 8, 2026	43.80	45.85	43.15	45.29	45.29	-0.37%	32,981,240
May 7, 2026	44.00	45.66	43.30	45.46	45.46	3.11%	37,882,910
May 6, 2026	44.60	45.08	43.56	44.09	44.09	1.08%	28,575,910
Apr 30, 2026	43.91	44.72	43.20	43.62	43.62	-0.93%	18,049,530
Apr 29, 2026	43.99	44.98	43.10	44.03	44.03	-0.56%	21,748,820
Apr 28, 2026	45.53	45.80	43.98	44.28	44.28	-3.34%	23,653,110
Apr 27, 2026	46.00	46.36	43.95	45.81	45.81	-1.38%	29,689,510
Apr 24, 2026	47.97	49.83	46.04	46.45	46.45	-1.23%	27,935,700
Apr 23, 2026	49.51	49.84	46.47	47.03	47.03	-5.68%	35,966,180
Apr 22, 2026	49.64	50.50	48.60	49.86	49.86	-0.38%	34,557,280
Apr 21, 2026	48.35	51.55	47.96	50.05	50.05	4.36%	36,004,950
Apr 20, 2026	49.47	49.47	46.71	47.96	47.96	4.33%	43,506,330
Apr 17, 2026	43.00	45.97	42.10	45.97	45.97	10.00%	23,582,370
Apr 16, 2026	41.82	42.19	40.14	41.79	41.79	-0.31%	35,058,300
Apr 15, 2026	40.72	42.99	40.53	41.92	41.92	2.95%	44,338,530
Apr 14, 2026	42.00	42.15	39.20	40.72	40.72	-1.55%	56,518,020
Apr 13, 2026	37.65	41.36	37.65	41.36	41.36	10.00%	28,164,750
Apr 10, 2026	37.37	39.21	37.37	37.60	37.60	0.08%	44,667,730
Apr 9, 2026	38.88	39.90	36.78	37.57	37.57	1.40%	63,376,330
Apr 8, 2026	35.33	37.05	34.90	37.05	37.05	10.01%	31,052,550
Apr 7, 2026	30.61	33.68	30.00	33.68	33.68	9.99%	27,903,970
Apr 3, 2026	31.20	31.88	29.76	30.62	30.62	4.93%	27,038,610
Apr 2, 2026	28.03	30.41	27.90	29.18	29.18	4.25%	32,619,100
Apr 1, 2026	27.40	28.09	27.01	27.99	27.99	5.23%	19,348,000
Mar 31, 2026	27.36	27.50	26.50	26.60	26.60	-3.80%	14,649,060
Mar 30, 2026	26.03	27.80	25.94	27.65	27.65	4.22%	20,963,140
Mar 27, 2026	25.49	27.25	25.06	26.53	26.53	1.84%	15,414,510
Mar 26, 2026	26.77	27.10	25.91	26.05	26.05	-2.03%	13,175,210
Mar 25, 2026	26.18	27.18	25.43	26.59	26.59	6.87%	27,628,710
Mar 24, 2026	24.51	24.91	23.89	24.88	24.88	3.88%	12,752,670
Mar 23, 2026	25.15	25.65	23.76	23.95	23.95	-7.24%	20,040,790
Mar 20, 2026	26.09	27.73	25.77	25.82	25.82	0.51%	22,645,460
Mar 19, 2026	26.00	26.56	25.46	25.69	25.69	-2.32%	10,609,820
Mar 18, 2026	25.25	26.46	24.66	26.30	26.30	6.61%	19,947,880
Mar 17, 2026	26.30	26.47	24.64	24.67	24.67	-5.59%	14,256,380