SHE:002967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.63	22.08	21.41	22.05	22.05	2.70%	10,779,820
May 21, 2026	22.04	22.60	21.44	21.47	21.47	-2.10%	16,352,880
May 20, 2026	22.30	22.34	21.86	21.93	21.93	-2.27%	9,586,418
May 19, 2026	22.15	22.53	21.46	22.44	22.44	1.45%	15,169,600
May 18, 2026	21.63	22.15	21.34	22.12	22.12	1.14%	11,662,460
May 15, 2026	22.49	22.65	21.62	21.87	21.87	-2.15%	14,570,210
May 14, 2026	22.64	23.19	22.30	22.35	22.35	0.49%	20,740,680
May 13, 2026	21.81	22.36	21.46	22.24	22.24	1.55%	13,922,720
May 12, 2026	22.50	22.55	21.80	21.90	21.90	-2.36%	13,463,110
May 11, 2026	22.60	22.85	22.13	22.43	22.43	0.58%	20,679,960
May 8, 2026	22.28	22.45	21.94	22.30	22.30	-1.55%	19,822,310
May 7, 2026	21.53	22.88	21.51	22.65	22.65	5.74%	24,753,210
May 6, 2026	21.37	21.60	21.31	21.42	21.42	0.23%	12,529,040
Apr 30, 2026	21.51	21.62	21.31	21.37	21.37	-0.65%	6,653,154
Apr 29, 2026	21.39	21.67	21.35	21.51	21.51	0.05%	6,914,800
Apr 28, 2026	22.25	22.25	21.39	21.50	21.50	-2.45%	10,818,200
Apr 27, 2026	21.90	22.25	21.76	22.04	22.04	1.29%	10,736,470
Apr 24, 2026	21.99	22.57	21.59	21.76	21.76	0.28%	10,779,340
Apr 23, 2026	22.22	22.38	21.65	21.70	21.70	-2.47%	13,054,140
Apr 22, 2026	22.38	22.73	22.15	22.25	22.25	-0.58%	14,263,710
Apr 21, 2026	22.48	22.62	21.94	22.38	22.38	-0.84%	11,063,020
Apr 20, 2026	22.50	22.65	21.95	22.57	22.57	1.90%	19,052,010
Apr 17, 2026	21.23	22.75	21.12	22.15	22.15	3.70%	19,407,840
Apr 16, 2026	21.30	21.42	21.10	21.36	21.36	0.85%	5,886,732
Apr 15, 2026	20.95	21.64	20.90	21.18	21.18	1.88%	9,317,860
Apr 14, 2026	20.70	20.79	20.47	20.79	20.79	1.41%	5,689,900
Apr 13, 2026	20.52	20.56	20.39	20.50	20.50	-0.53%	3,823,619
Apr 10, 2026	20.60	20.89	20.54	20.61	20.61	0.93%	4,722,100
Apr 9, 2026	20.50	20.58	20.36	20.42	20.42	-1.26%	4,475,500
Apr 8, 2026	20.25	20.73	20.21	20.68	20.68	4.34%	7,010,560
Apr 7, 2026	20.08	20.10	19.76	19.82	19.82	-1.05%	4,380,800
Apr 3, 2026	20.07	20.22	19.90	20.03	20.03	-0.40%	3,576,360
Apr 2, 2026	20.42	20.53	19.97	20.11	20.11	-1.95%	4,373,100
Apr 1, 2026	20.59	20.68	20.40	20.51	20.51	1.38%	6,451,932
Mar 31, 2026	20.37	20.75	20.21	20.23	20.23	-0.30%	5,856,800
Mar 30, 2026	20.14	20.57	20.12	20.29	20.29	-0.54%	7,682,285
Mar 27, 2026	20.39	20.54	20.17	20.40	20.40	1.49%	5,762,900
Mar 26, 2026	20.44	20.52	19.96	20.10	20.10	-1.52%	5,436,298
Mar 25, 2026	20.43	20.67	20.33	20.41	20.41	0.89%	4,986,782
Mar 24, 2026	20.18	20.28	19.79	20.23	20.23	1.66%	6,704,399
Mar 23, 2026	20.94	20.94	19.74	19.90	19.90	-6.13%	9,941,200
Mar 20, 2026	21.65	21.88	21.19	21.20	21.20	-1.72%	5,266,160
Mar 19, 2026	21.62	21.73	21.46	21.57	21.57	-1.33%	4,387,400
Mar 18, 2026	21.61	21.95	21.45	21.86	21.86	1.25%	5,364,280
Mar 17, 2026	22.15	22.18	21.58	21.59	21.59	-2.17%	4,959,709
Mar 16, 2026	22.19	22.19	21.85	22.07	22.07	-0.14%	4,371,276
Mar 13, 2026	22.24	22.50	22.04	22.10	22.10	-0.94%	5,197,488
Mar 12, 2026	22.69	22.76	22.21	22.31	22.31	-2.02%	4,094,700
Mar 11, 2026	22.96	23.29	22.68	22.77	22.77	-0.61%	4,545,501
Mar 10, 2026	22.65	23.09	22.61	22.91	22.91	1.60%	5,735,300