SHE:002979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	58.55	60.28	55.96	56.35	56.35	-4.88%	27,862,527
May 26, 2026	61.23	63.00	58.20	59.24	59.24	-3.04%	34,097,770
May 25, 2026	61.49	62.11	59.87	61.10	61.10	0.11%	21,889,023
May 22, 2026	62.78	62.97	59.89	61.03	61.03	-2.83%	28,918,930
May 21, 2026	63.02	66.35	61.57	62.81	62.81	-0.54%	34,783,315
May 20, 2026	65.74	66.86	63.07	63.15	63.15	-4.88%	32,024,518
May 19, 2026	65.00	66.94	64.20	66.39	66.39	2.00%	35,878,430
May 18, 2026	61.59	65.78	61.50	65.09	65.09	8.85%	43,410,030
May 15, 2026	55.00	59.80	54.68	59.80	59.80	10.01%	20,736,760
May 14, 2026	53.91	56.50	53.18	54.36	54.36	2.64%	23,005,440
May 13, 2026	53.62	53.90	52.66	52.96	52.96	-1.21%	16,872,530
May 12, 2026	54.00	55.20	52.83	53.61	53.61	-0.56%	28,842,920
May 11, 2026	50.07	54.46	49.18	53.91	53.91	8.89%	51,396,220
May 8, 2026	46.52	49.51	46.52	49.51	49.51	10.00%	32,468,880
May 7, 2026	44.38	45.19	43.81	45.01	45.01	1.40%	8,589,861
May 6, 2026	44.00	45.00	43.76	44.39	44.39	1.16%	9,798,664
Apr 30, 2026	43.50	44.31	43.00	43.88	43.88	0.94%	7,293,725
Apr 29, 2026	42.80	44.28	42.71	43.47	43.47	1.35%	6,289,949
Apr 28, 2026	43.88	44.16	42.63	42.89	42.89	-3.55%	8,233,265
Apr 27, 2026	42.50	44.62	42.50	44.47	44.47	5.20%	13,070,510
Apr 24, 2026	42.49	42.84	41.86	42.27	42.27	1.00%	8,613,564
Apr 23, 2026	42.82	43.53	41.74	41.85	41.85	1.55%	14,156,280
Apr 22, 2026	40.20	41.48	40.18	41.21	41.21	1.83%	4,801,596
Apr 21, 2026	39.60	40.69	39.33	40.47	40.47	2.02%	5,313,166
Apr 20, 2026	40.15	40.19	39.54	39.67	39.67	-0.55%	4,018,421
Apr 17, 2026	39.57	40.00	39.40	39.89	39.89	0.61%	4,489,383
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