SHE:002969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.41	19.85	18.60	19.17	19.17	-1.99%	50,058,730
May 27, 2026	20.20	21.10	19.51	19.56	19.56	-4.02%	77,530,320
May 26, 2026	19.03	20.99	19.02	20.38	20.38	6.81%	121,770,100
May 25, 2026	19.27	20.13	18.74	19.08	19.08	-0.47%	61,537,950
May 22, 2026	19.30	19.77	18.64	19.17	19.17	-1.54%	54,468,020
May 21, 2026	18.97	20.58	18.67	19.47	19.47	1.04%	84,399,490
May 20, 2026	18.65	19.36	17.77	19.27	19.27	1.47%	66,922,960
May 19, 2026	19.39	19.95	18.66	18.99	18.99	-2.01%	46,557,780
May 18, 2026	19.87	19.91	19.08	19.38	19.38	-3.39%	50,431,610
May 15, 2026	20.61	20.72	19.35	20.06	20.06	-3.00%	58,544,820
May 14, 2026	21.77	21.80	20.66	20.68	20.68	-6.00%	56,359,400
May 13, 2026	22.53	22.70	21.90	22.00	22.00	-3.21%	55,600,080
May 12, 2026	23.06	23.94	22.44	22.73	22.73	-2.11%	53,239,520
May 11, 2026	23.51	24.10	22.61	23.22	23.22	-0.34%	65,901,820
May 8, 2026	22.50	23.90	22.20	23.30	23.30	3.51%	77,806,890
May 7, 2026	22.98	23.00	22.32	22.51	22.51	-2.55%	52,856,370
May 6, 2026	22.67	23.73	22.50	23.10	23.10	2.21%	65,187,620
Apr 30, 2026	22.84	23.26	22.44	22.60	22.60	-0.53%	74,028,030
Apr 29, 2026	20.48	22.72	20.48	22.72	22.72	10.02%	77,285,880
Apr 28, 2026	21.15	21.45	20.55	20.65	20.65	-4.79%	49,393,350
Apr 27, 2026	22.29	23.08	21.57	21.69	21.69	0.37%	61,748,970
Apr 24, 2026	21.41	22.20	21.21	21.61	21.61	0.32%	36,677,560
Apr 23, 2026	22.22	22.31	21.52	21.54	21.54	-4.39%	43,991,280
Apr 22, 2026	21.41	22.83	21.15	22.53	22.53	3.40%	67,753,730
Apr 21, 2026	22.50	22.60	21.59	21.79	21.79	-3.58%	45,510,750
Apr 20, 2026	22.54	23.11	22.49	22.60	22.60	0.13%	43,056,920
Apr 17, 2026	22.80	22.99	22.36	22.57	22.57	-1.57%	46,884,950
Apr 16, 2026	22.99	23.38	22.61	22.93	22.93	-2.26%	50,807,590
Apr 15, 2026	24.00	24.75	23.44	23.46	23.46	-3.54%	62,670,200
Apr 14, 2026	24.95	25.20	23.89	24.32	24.32	-2.72%	72,183,570
Apr 13, 2026	24.49	25.42	24.08	25.00	25.00	5.66%	74,779,870
Apr 10, 2026	24.48	24.95	23.62	23.66	23.66	-3.78%	67,914,830
Apr 9, 2026	22.98	24.98	22.98	24.59	24.59	6.08%	80,977,090
Apr 8, 2026	22.80	23.45	22.00	23.18	23.18	3.76%	61,050,760
Apr 7, 2026	21.99	22.91	20.70	22.34	22.34	2.10%	55,470,430
Apr 3, 2026	21.60	22.55	21.60	21.88	21.88	1.63%	47,678,340
Apr 2, 2026	22.98	22.98	21.39	21.53	21.53	-7.40%	66,712,320
Apr 1, 2026	23.52	23.88	22.86	23.25	23.25	-3.61%	66,952,590
Mar 31, 2026	26.00	26.89	23.80	24.12	24.12	-1.55%	88,505,340
Mar 30, 2026	24.35	24.88	23.53	24.50	24.50	-1.96%	50,463,990
Mar 27, 2026	23.30	25.28	23.30	24.99	24.99	8.65%	73,275,320
Mar 26, 2026	24.65	25.20	22.80	23.00	23.00	-8.95%	77,683,560
Mar 25, 2026	25.55	26.36	25.18	25.26	25.26	-4.50%	65,180,910
Mar 24, 2026	25.42	26.57	23.60	26.45	26.45	6.01%	78,719,410
Mar 23, 2026	26.12	27.18	24.71	24.95	24.95	-9.14%	71,900,380
Mar 20, 2026	27.60	28.60	26.73	27.46	27.46	-0.62%	67,216,340
Mar 19, 2026	26.60	28.33	25.25	27.63	27.63	2.33%	86,621,560
Mar 18, 2026	28.51	29.40	26.11	27.00	27.00	-6.90%	103,791,800
Mar 17, 2026	27.98	29.58	27.50	29.00	29.00	3.42%	98,367,330
Mar 16, 2026	26.50	28.98	25.71	28.04	28.04	5.93%	112,185,900