SHE:002978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.90	28.35	27.58	27.73	27.73	-0.57%	3,341,710
May 28, 2026	27.53	28.06	27.37	27.89	27.89	1.38%	3,418,158
May 27, 2026	28.28	28.47	27.43	27.51	27.51	-3.17%	3,908,300
May 26, 2026	27.99	28.44	27.74	28.41	28.41	-0.11%	3,412,197
May 25, 2026	28.66	28.80	28.19	28.44	28.44	-0.77%	3,208,031
May 22, 2026	28.14	28.87	28.00	28.66	28.66	2.39%	3,102,500
May 21, 2026	28.76	29.14	27.97	27.99	27.99	-2.27%	4,087,000
May 20, 2026	28.70	28.92	28.24	28.64	28.64	-1.07%	3,486,600
May 19, 2026	29.11	29.33	28.60	28.95	28.95	-0.89%	3,945,050
May 18, 2026	29.51	29.57	28.90	29.21	29.21	-1.88%	3,919,362
May 15, 2026	30.76	30.76	29.65	29.77	29.77	-3.28%	5,326,252
May 14, 2026	31.99	31.99	30.78	30.78	30.78	-3.81%	4,945,100
May 13, 2026	31.50	32.08	31.34	32.00	32.00	2.11%	5,487,710
May 12, 2026	31.70	31.78	31.09	31.34	31.34	-0.95%	3,932,829
May 11, 2026	31.88	32.23	31.33	31.64	31.64	-0.25%	4,858,400
May 8, 2026	31.50	31.88	31.40	31.72	31.72	0.22%	3,466,903
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