SHE:002992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.96	53.22	52.37	52.40	52.40	-1.61%	1,589,200
May 7, 2026	52.65	53.83	51.74	53.26	53.26	1.45%	3,013,200
May 6, 2026	52.45	54.27	52.05	52.50	52.50	0.11%	3,105,340
Apr 30, 2026	50.49	53.49	50.10	52.44	52.44	3.13%	3,418,153
Apr 29, 2026	51.61	53.30	50.50	50.85	50.85	-4.88%	3,434,200
Apr 28, 2026	54.07	54.33	53.24	53.46	53.46	-1.09%	2,023,100
Apr 27, 2026	53.35	54.25	52.88	54.05	54.05	0.73%	1,999,560
Apr 24, 2026	53.40	55.25	53.40	53.66	53.66	-0.17%	2,881,019
Apr 23, 2026	55.79	55.85	53.15	53.75	53.75	-3.79%	3,355,950
Apr 22, 2026	56.98	56.98	54.00	55.87	55.87	-1.64%	5,421,000
Apr 21, 2026	52.89	56.87	52.30	56.80	56.80	7.68%	5,952,795
Apr 20, 2026	51.68	53.18	51.43	52.75	52.75	2.07%	2,432,150
Apr 17, 2026	50.35	52.40	50.04	51.68	51.68	2.64%	2,619,100
Apr 16, 2026	50.57	50.59	49.64	50.35	50.35	-0.26%	1,280,400
Apr 15, 2026	51.66	52.09	50.32	50.48	50.48	-2.02%	1,265,000
Apr 14, 2026	52.20	52.37	51.26	51.52	51.52	-0.75%	1,213,000
Apr 13, 2026	51.50	52.48	51.20	51.91	51.91	0.12%	1,693,050
Apr 10, 2026	50.70	51.99	50.18	51.85	51.85	3.66%	2,428,069
Apr 9, 2026	50.00	50.80	49.96	50.02	50.02	-1.77%	1,153,100
Apr 8, 2026	49.81	50.96	49.50	50.92	50.92	3.92%	2,007,200
Apr 7, 2026	49.55	49.75	48.74	49.00	49.00	-0.63%	1,091,900
Apr 3, 2026	49.70	50.50	48.20	49.31	49.31	0.02%	2,387,300
Apr 2, 2026	49.20	50.60	48.82	49.30	49.30	-0.20%	2,226,330
Apr 1, 2026	49.50	49.60	48.50	49.40	49.40	1.56%	1,340,900
Mar 31, 2026	49.62	49.90	48.00	48.64	48.64	-1.90%	1,336,600
Mar 30, 2026	49.00	49.65	47.91	49.58	49.58	-0.24%	1,363,010
Mar 27, 2026	49.20	50.60	49.13	49.70	49.70	-0.52%	1,165,800
Mar 26, 2026	50.53	51.20	49.69	49.96	49.96	-1.05%	1,209,412
Mar 25, 2026	50.19	51.33	50.10	50.49	50.49	0.66%	1,160,700
Mar 24, 2026	50.10	50.50	48.31	50.16	50.16	3.85%	1,356,400
Mar 23, 2026	51.95	52.38	47.15	48.30	48.30	-7.33%	4,116,528
Mar 20, 2026	53.80	54.36	52.12	52.12	52.12	-2.76%	1,713,700
Mar 19, 2026	54.90	55.11	53.40	53.60	53.60	-3.37%	2,045,330
Mar 18, 2026	55.00	56.00	54.55	55.47	55.47	2.65%	2,275,330
Mar 17, 2026	55.87	56.80	53.90	54.04	54.04	-3.28%	2,369,900
Mar 16, 2026	53.50	56.35	52.38	55.87	55.87	5.45%	4,076,600
Mar 13, 2026	53.28	54.50	52.51	52.98	52.98	-1.01%	1,678,600
Mar 12, 2026	55.12	55.53	53.33	53.52	53.52	-2.89%	2,004,560
Mar 11, 2026	54.17	57.36	54.17	55.11	55.11	1.64%	3,320,768
Mar 10, 2026	53.49	54.51	52.66	54.22	54.22	3.28%	2,355,050
Mar 9, 2026	52.67	52.99	50.95	52.50	52.50	-1.32%	2,210,800
Mar 6, 2026	53.29	54.25	53.18	53.20	53.20	-1.13%	1,290,030
Mar 5, 2026	54.05	55.03	53.56	53.81	53.81	1.51%	1,667,150
Mar 4, 2026	53.13	54.19	52.85	53.01	53.01	-0.69%	1,787,851
Mar 3, 2026	55.78	56.48	53.27	53.38	53.38	-4.30%	2,882,200
Mar 2, 2026	56.56	56.81	55.21	55.78	55.78	-2.29%	2,792,099
Feb 27, 2026	57.60	58.20	55.80	57.09	57.09	-0.89%	3,724,300
Feb 26, 2026	57.08	57.80	56.48	57.60	57.60	1.03%	1,864,600
Feb 25, 2026	56.83	57.77	56.27	57.01	57.01	0.41%	2,435,902
Feb 24, 2026	57.28	57.30	56.40	56.78	56.78	-0.30%	1,554,441