SHE:002978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.98	31.98	31.40	31.52	-	-0.41%	252,900
May 7, 2026	31.98	32.15	31.40	31.65	31.65	-0.25%	3,936,500
May 6, 2026	31.29	31.75	31.17	31.73	31.73	1.99%	4,556,894
Apr 30, 2026	31.50	31.69	30.96	31.11	31.11	-1.49%	3,154,557
Apr 29, 2026	30.75	31.63	30.68	31.58	31.58	2.27%	4,166,177
Apr 28, 2026	31.70	31.70	30.72	30.88	30.88	-2.95%	5,802,012
Apr 27, 2026	31.74	32.03	31.13	31.82	31.82	-4.30%	7,607,286
Apr 24, 2026	32.79	33.49	32.50	33.25	33.25	0.30%	3,698,145
Apr 23, 2026	34.31	34.58	32.97	33.15	33.15	-3.66%	6,114,295
Apr 22, 2026	34.09	34.68	33.87	34.41	34.41	0.56%	3,623,559
Apr 21, 2026	34.69	34.69	34.05	34.22	34.22	-1.21%	2,785,203
Apr 20, 2026	34.08	34.91	33.91	34.64	34.64	1.20%	3,432,400
Apr 17, 2026	33.90	34.65	33.84	34.23	34.23	0.74%	3,202,500
Apr 16, 2026	33.48	34.06	33.38	33.98	33.98	1.80%	3,556,466
Apr 15, 2026	33.89	34.10	33.26	33.38	33.38	-0.54%	3,469,119
Apr 14, 2026	33.40	33.64	33.08	33.56	33.56	1.60%	3,318,600
Apr 13, 2026	33.20	33.28	32.88	33.03	33.03	-0.96%	2,759,308
Apr 10, 2026	33.47	33.95	33.30	33.35	33.35	0.21%	3,369,875
Apr 9, 2026	33.50	33.66	33.18	33.28	33.28	-1.97%	2,896,996
Apr 8, 2026	33.44	33.95	33.38	33.95	33.95	4.14%	4,367,798
Apr 7, 2026	32.06	32.78	32.06	32.60	32.60	1.59%	2,275,099
Apr 3, 2026	32.76	32.87	32.00	32.09	32.09	-2.08%	2,389,200
Apr 2, 2026	33.20	33.33	32.44	32.77	32.77	-1.44%	2,852,287
Apr 1, 2026	33.50	33.65	33.00	33.25	33.25	1.78%	3,159,014
Mar 31, 2026	33.40	33.52	32.60	32.67	32.67	-1.89%	3,276,381
Mar 30, 2026	32.80	33.38	32.56	33.30	33.30	1.25%	4,204,920
Mar 27, 2026	31.82	33.07	31.69	32.89	32.89	2.11%	3,872,220
Mar 26, 2026	32.70	32.90	32.03	32.21	32.21	-1.41%	3,858,900
Mar 25, 2026	32.76	32.99	32.40	32.67	32.67	1.59%	5,081,735
Mar 24, 2026	32.10	32.27	31.48	32.16	32.16	2.36%	5,120,870
Mar 23, 2026	32.50	33.00	31.28	31.42	31.42	-5.28%	6,910,417
Mar 20, 2026	34.00	34.30	33.17	33.17	33.17	-2.38%	5,386,320
Mar 19, 2026	35.05	35.20	33.82	33.98	33.98	-4.44%	5,728,990
Mar 18, 2026	35.73	35.82	35.10	35.56	35.56	-0.45%	4,011,000
Mar 17, 2026	36.92	37.05	35.58	35.72	35.72	-2.51%	4,606,383
Mar 16, 2026	37.49	37.76	36.10	36.64	36.64	-2.71%	7,420,105
Mar 13, 2026	38.25	38.91	37.41	37.66	37.66	-1.77%	5,492,102
Mar 12, 2026	39.00	39.19	37.97	38.34	38.34	-1.84%	6,496,690
Mar 11, 2026	38.67	39.49	38.48	39.06	39.06	1.01%	6,805,026
Mar 10, 2026	38.99	39.23	38.37	38.67	38.67	0.89%	4,931,520
Mar 9, 2026	38.66	38.68	37.39	38.33	38.33	-2.47%	7,524,437
Mar 6, 2026	38.70	39.88	38.00	39.30	39.30	0.26%	6,382,072
Mar 5, 2026	40.60	40.68	38.89	39.20	39.20	-1.63%	6,422,102
Mar 4, 2026	39.81	40.95	39.53	39.85	39.85	-0.87%	7,730,602
Mar 3, 2026	42.05	43.14	40.16	40.20	40.20	-5.79%	11,152,420
Mar 2, 2026	43.19	43.38	41.41	42.67	42.67	0.23%	12,210,470
Feb 27, 2026	40.52	42.99	40.39	42.57	42.57	5.48%	12,490,088
Feb 26, 2026	41.48	41.70	40.26	40.36	40.36	-2.11%	12,062,730
Feb 25, 2026	37.77	41.23	37.66	41.23	41.23	10.01%	11,025,530
Feb 24, 2026	37.00	37.73	36.87	37.48	37.48	3.42%	5,522,303