SHE:002976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.68	37.41	34.68	36.97	36.97	5.33%	6,708,422
May 27, 2026	36.50	36.65	34.66	35.10	35.10	-1.40%	6,049,140
May 26, 2026	37.13	37.45	34.00	35.60	35.60	-2.57%	9,203,920
May 25, 2026	33.23	36.54	33.23	36.54	36.54	9.99%	2,939,700
May 22, 2026	32.87	34.19	30.64	33.22	33.22	-0.45%	8,014,980
May 21, 2026	35.58	36.50	33.32	33.37	33.37	-6.11%	4,948,200
May 20, 2026	35.13	37.00	34.78	35.54	35.54	0.28%	3,785,440
May 19, 2026	35.29	36.20	35.01	35.44	35.44	-0.39%	4,471,840
May 18, 2026	34.49	36.85	33.77	35.58	35.58	3.13%	6,518,942
May 15, 2026	37.07	37.45	34.10	34.50	34.50	-5.14%	10,901,401
May 14, 2026	33.06	36.37	32.48	36.37	36.37	10.01%	8,175,174
May 13, 2026	32.90	33.79	32.31	33.06	33.06	0.43%	2,731,620
May 12, 2026	33.14	33.50	32.38	32.92	32.92	0.21%	3,005,240
May 11, 2026	32.71	34.00	32.70	32.85	32.85	0.46%	4,369,840
May 8, 2026	30.96	33.13	30.81	32.70	32.70	5.11%	5,850,060
May 7, 2026	30.22	31.18	30.03	31.11	31.11	3.01%	3,106,600
May 6, 2026	30.13	30.52	29.65	30.20	30.20	0.27%	2,823,660
Apr 30, 2026	29.68	31.12	29.68	30.12	30.12	1.24%	2,950,299
Apr 29, 2026	29.21	29.88	29.01	29.75	29.75	1.81%	2,317,980
Apr 28, 2026	29.66	29.83	29.03	29.22	29.22	-1.38%	2,174,900
Apr 27, 2026	29.79	29.81	28.70	29.63	29.63	2.53%	3,094,180
Apr 24, 2026	28.40	29.25	28.30	28.90	28.90	1.23%	2,085,000
Apr 23, 2026	28.75	29.15	28.37	28.55	28.55	-0.73%	2,203,500
Apr 22, 2026	28.85	29.09	28.61	28.76	28.76	-0.93%	1,743,880
Apr 21, 2026	29.12	29.30	28.85	29.03	29.03	-0.75%	2,074,980
Apr 20, 2026	28.98	29.37	28.86	29.25	29.25	0.79%	2,215,440
Apr 17, 2026	28.77	29.32	28.56	29.02	29.02	1.47%	2,815,700
Apr 16, 2026	28.30	29.32	28.18	28.60	28.60	1.74%	2,322,400
Apr 15, 2026	27.70	28.45	27.58	28.11	28.11	-2.06%	3,642,420
Apr 14, 2026	28.43	28.90	28.33	28.70	28.70	1.34%	2,746,000
Apr 13, 2026	28.23	28.73	27.89	28.32	28.32	0.93%	3,039,000
Apr 10, 2026	28.00	28.58	27.99	28.06	28.06	0.75%	2,164,300
Apr 9, 2026	27.34	28.12	27.29	27.85	27.85	1.05%	2,196,800
Apr 8, 2026	27.47	27.68	27.15	27.56	27.56	1.47%	2,475,100
Apr 7, 2026	25.60	27.30	25.50	27.16	27.16	6.93%	4,029,800
Apr 3, 2026	26.16	26.18	25.30	25.40	25.40	-2.16%	1,065,700
Apr 2, 2026	26.29	26.42	25.68	25.96	25.96	-1.26%	1,356,300
Apr 1, 2026	26.94	26.94	25.95	26.29	26.29	0.19%	1,382,200
Mar 31, 2026	26.49	27.12	26.23	26.24	26.24	-1.24%	2,184,020
Mar 30, 2026	25.45	26.63	25.40	26.57	26.57	3.26%	2,366,600
Mar 27, 2026	25.23	25.88	25.22	25.73	25.73	0.08%	1,212,100
Mar 26, 2026	25.75	26.20	25.46	25.71	25.71	0.16%	1,508,860
Mar 25, 2026	25.62	25.84	25.41	25.67	25.67	1.82%	1,414,520
Mar 24, 2026	25.17	25.22	24.46	25.21	25.21	2.27%	2,090,700
Mar 23, 2026	24.98	25.90	24.24	24.65	24.65	-3.90%	2,637,170
Mar 20, 2026	26.79	26.79	25.65	25.65	25.65	-2.88%	1,630,800
Mar 19, 2026	26.73	27.02	26.29	26.41	26.41	-2.47%	1,596,900
Mar 18, 2026	26.74	27.08	26.34	27.08	27.08	2.54%	1,354,700
Mar 17, 2026	27.05	27.28	25.95	26.41	26.41	-2.19%	1,625,940
Mar 16, 2026	27.35	27.38	26.80	27.00	27.00	-0.26%	1,397,300