SHE:002979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	39.49	39.83	39.30	39.65	39.65	1.12%	3,824,800
Apr 15, 2026	39.88	40.05	39.12	39.21	39.21	-1.61%	4,241,862
Apr 14, 2026	39.44	39.95	39.29	39.85	39.85	1.40%	5,417,873
Apr 13, 2026	38.87	39.70	38.75	39.30	39.30	0.13%	4,461,350
Apr 10, 2026	37.91	39.78	37.90	39.25	39.25	4.17%	8,219,557
Apr 9, 2026	37.86	37.94	37.54	37.68	37.68	-1.59%	3,264,300
Apr 8, 2026	37.10	38.55	36.94	38.29	38.29	4.67%	6,615,237
Apr 7, 2026	37.20	37.28	36.21	36.58	36.58	-1.30%	3,404,356
Apr 3, 2026	36.43	37.27	36.30	37.06	37.06	1.70%	4,017,150
Apr 2, 2026	36.33	36.63	35.90	36.44	36.44	-0.16%	3,435,850
Apr 1, 2026	36.10	36.85	35.86	36.50	36.50	2.53%	3,971,814
Mar 31, 2026	35.32	36.00	35.29	35.60	35.60	0.82%	2,592,720
Mar 30, 2026	35.18	35.66	35.00	35.31	35.31	-1.01%	2,112,852
Mar 27, 2026	35.01	35.93	35.01	35.67	35.67	-0.06%	2,352,395
Mar 26, 2026	35.90	36.57	35.61	35.69	35.69	0.31%	3,610,184
Mar 25, 2026	35.40	35.97	35.37	35.58	35.58	0.54%	2,914,060
Mar 24, 2026	35.53	35.85	34.32	35.39	35.39	1.49%	3,816,264
Mar 23, 2026	35.02	36.10	34.61	34.87	34.87	-2.00%	4,808,259
Mar 20, 2026	36.91	36.98	35.58	35.58	35.58	-3.05%	3,715,760
Mar 19, 2026	37.41	37.48	36.50	36.70	36.70	-2.47%	3,140,330
Mar 18, 2026	37.47	37.72	37.01	37.63	37.63	0.91%	2,438,815
Mar 17, 2026	38.15	38.30	37.29	37.29	37.29	-1.69%	2,584,703
Mar 16, 2026	38.46	38.48	37.50	37.93	37.93	-1.56%	3,206,425
Mar 13, 2026	37.87	39.74	37.50	38.53	38.53	1.74%	6,682,225
Mar 12, 2026	38.38	38.61	37.73	37.87	37.87	-1.84%	2,946,197
Mar 11, 2026	38.41	38.77	38.27	38.58	38.58	0.08%	3,455,100
Mar 10, 2026	37.99	38.62	37.75	38.55	38.55	2.58%	4,309,958
Mar 9, 2026	37.18	37.66	36.65	37.58	37.58	-0.84%	4,144,482
Mar 6, 2026	38.10	38.60	37.66	37.90	37.90	-1.69%	4,906,896
Mar 5, 2026	37.21	38.86	36.61	38.55	38.55	6.20%	7,979,760
Mar 4, 2026	36.27	36.69	36.04	36.30	36.30	-0.33%	4,254,925
Mar 3, 2026	38.10	38.27	36.36	36.42	36.42	-3.88%	6,411,380
Mar 2, 2026	38.80	38.91	37.60	37.89	37.89	-3.95%	7,947,008
Feb 27, 2026	40.05	40.06	39.40	39.45	39.45	-1.69%	6,065,648
Feb 26, 2026	40.28	40.38	39.95	40.13	40.13	-0.30%	3,737,975
Feb 25, 2026	40.73	40.79	40.15	40.25	40.25	-0.76%	4,556,715
Feb 24, 2026	42.50	42.51	40.42	40.56	40.56	-2.52%	7,772,800
Feb 13, 2026	41.10	41.90	40.80	41.61	41.61	1.12%	4,915,624
Feb 12, 2026	41.07	41.34	40.88	41.15	41.15	0.22%	3,058,573
Feb 11, 2026	41.14	41.51	40.67	41.06	41.06	-0.39%	3,438,916
Feb 10, 2026	40.00	41.66	39.73	41.22	41.22	3.13%	6,734,342
Feb 9, 2026	40.10	40.15	39.52	39.97	39.97	1.24%	3,216,363
Feb 6, 2026	38.61	40.24	38.45	39.48	39.48	1.36%	4,897,266
Feb 5, 2026	39.28	39.41	38.76	38.95	38.95	-1.24%	3,366,756
Feb 4, 2026	40.00	40.15	39.24	39.44	39.44	-1.89%	4,526,450
Feb 3, 2026	39.78	40.20	39.40	40.20	40.20	1.82%	3,902,004
Feb 2, 2026	40.10	40.65	39.42	39.48	39.48	-1.64%	4,209,575
Jan 30, 2026	40.10	40.60	39.27	40.14	40.14	0.17%	5,235,675
Jan 29, 2026	41.22	41.67	40.07	40.07	40.07	-3.12%	5,586,300
Jan 28, 2026	42.31	42.40	41.28	41.36	41.36	-2.68%	5,928,780