SHE:002008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	104.00	105.87	101.17	103.34	103.34	-1.79%	37,445,856
Apr 28, 2026	103.00	110.96	101.00	105.22	105.22	0.53%	57,777,050
Apr 27, 2026	100.99	107.00	99.56	104.67	104.67	2.16%	51,192,259
Apr 24, 2026	103.60	105.99	99.50	102.46	102.46	-1.10%	52,675,577
Apr 23, 2026	95.00	103.60	93.56	103.60	103.60	10.00%	65,119,431
Apr 22, 2026	91.31	96.00	91.31	94.18	94.18	1.49%	43,025,380
Apr 21, 2026	89.60	95.80	88.84	92.80	92.80	4.06%	46,023,060
Apr 20, 2026	88.59	91.68	86.70	89.18	89.18	1.85%	46,265,410
Apr 17, 2026	88.40	89.71	86.27	87.56	87.56	1.03%	50,734,466
Apr 16, 2026	77.81	86.67	77.81	86.67	86.67	10.00%	50,276,450
Apr 15, 2026	82.62	82.81	78.40	78.79	78.79	-4.73%	51,355,670
Apr 14, 2026	76.60	83.36	76.06	82.70	82.70	9.13%	55,495,100
Apr 13, 2026	75.01	76.82	75.01	75.78	75.78	-1.01%	32,671,110
Apr 10, 2026	76.36	77.32	75.55	76.55	76.55	0.25%	45,146,217
Apr 9, 2026	71.00	77.88	70.54	76.36	76.36	7.85%	66,494,030
Apr 8, 2026	67.90	70.80	65.42	70.80	70.80	10.01%	58,357,680
Apr 7, 2026	64.59	65.71	63.26	64.36	64.36	0.78%	28,970,970
Apr 3, 2026	62.23	65.48	61.81	63.86	63.86	3.48%	28,384,400
Apr 2, 2026	63.90	64.23	60.89	61.71	61.71	-3.73%	23,145,620
Apr 1, 2026	63.36	64.50	62.07	64.10	64.10	4.60%	31,152,940
Mar 31, 2026	63.90	64.55	60.82	61.28	61.28	-4.03%	24,924,440
Mar 30, 2026	62.83	64.57	61.40	63.85	63.85	1.57%	23,572,790
Mar 27, 2026	60.49	64.25	60.48	62.86	62.86	1.53%	19,333,641
Mar 26, 2026	64.34	64.38	61.58	61.91	61.91	-3.10%	19,192,160
Mar 25, 2026	63.00	66.06	62.74	63.89	63.89	3.45%	33,673,190
Mar 24, 2026	61.83	62.38	59.62	61.76	61.76	3.11%	29,175,773
Mar 23, 2026	62.10	63.96	59.20	59.90	59.90	-7.26%	39,287,120
Mar 20, 2026	63.78	66.11	62.53	64.59	64.59	2.52%	41,742,317
Mar 19, 2026	64.40	64.40	62.48	63.00	63.00	-3.27%	25,405,010
Mar 18, 2026	64.02	65.48	63.85	65.13	65.13	2.20%	27,623,710
Mar 17, 2026	67.82	68.26	63.50	63.73	63.73	-5.39%	29,343,444
Mar 16, 2026	68.68	68.69	65.90	67.36	67.36	-1.95%	32,669,540
Mar 13, 2026	70.53	71.10	68.00	68.70	68.70	-2.90%	26,012,224
Mar 12, 2026	71.75	72.80	69.55	70.75	70.75	-2.21%	26,694,062
Mar 11, 2026	73.27	75.06	71.70	72.35	72.35	-0.90%	35,434,210
Mar 10, 2026	69.06	73.78	69.06	73.01	73.01	7.73%	44,711,070
Mar 9, 2026	66.60	68.00	64.30	67.77	67.77	-2.55%	51,732,240
Mar 6, 2026	71.31	71.90	68.25	69.54	69.54	-2.71%	32,810,834
Mar 5, 2026	69.66	74.18	69.00	71.48	71.48	2.04%	49,819,080
Mar 4, 2026	69.80	70.82	67.46	70.05	70.05	-0.57%	41,782,440
Mar 3, 2026	74.50	74.75	70.20	70.45	70.45	-5.59%	72,444,500
Mar 2, 2026	71.00	75.88	70.71	74.62	74.62	3.21%	55,739,360
Feb 27, 2026	69.72	73.21	68.72	72.30	72.30	3.70%	83,346,610
Feb 26, 2026	64.10	69.72	64.10	69.72	69.72	10.00%	52,600,610
Feb 25, 2026	58.60	63.50	58.10	63.38	63.38	7.73%	60,136,310
Feb 24, 2026	54.73	59.40	54.53	58.83	58.83	7.94%	60,561,510
Feb 13, 2026	51.12	55.26	51.07	54.50	54.50	2.62%	54,933,047
Feb 12, 2026	49.78	53.53	48.23	53.11	53.11	6.69%	48,096,182
Feb 11, 2026	50.01	51.28	49.56	49.78	49.78	-0.86%	14,359,413
Feb 10, 2026	50.11	50.47	49.52	50.21	50.21	-0.08%	19,165,190
Feb 9, 2026	48.99	50.79	48.92	50.25	50.25	4.58%	23,775,400
Feb 6, 2026	48.19	49.39	47.43	48.05	48.05	-1.84%	19,655,950
Feb 5, 2026	50.08	50.50	48.83	48.95	48.95	-2.86%	21,914,080
Feb 4, 2026	50.25	50.96	48.88	50.39	50.39	-0.06%	29,483,950
Feb 3, 2026	48.10	50.48	47.48	50.42	50.42	7.00%	44,276,680
Feb 2, 2026	48.10	48.75	46.80	47.12	47.12	-2.34%	29,538,430
Jan 30, 2026	48.70	49.12	46.40	48.25	48.25	-0.31%	40,726,530
Jan 29, 2026	51.44	51.88	48.20	48.40	48.40	-7.16%	57,231,550
Jan 28, 2026	52.85	53.22	51.60	52.13	52.13	-2.34%	32,102,364
Jan 27, 2026	51.27	53.71	50.70	53.38	53.38	4.71%	43,054,507
Jan 26, 2026	51.12	52.60	50.45	50.98	50.98	-0.91%	35,614,290
Jan 23, 2026	52.05	52.80	50.08	51.45	51.45	-	31,732,111
Jan 22, 2026	49.88	52.64	49.84	51.45	51.45	3.48%	57,788,520
Jan 21, 2026	46.27	50.59	46.10	49.72	49.72	6.72%	45,664,940
Jan 20, 2026	48.00	48.09	46.09	46.59	46.59	-3.18%	35,530,770
Jan 19, 2026	46.81	48.58	46.37	48.12	48.12	2.04%	53,757,360
Jan 16, 2026	45.00	47.41	44.51	47.16	47.16	5.46%	54,140,570
Jan 15, 2026	42.93	45.06	42.55	44.72	44.72	4.15%	36,898,960
Jan 14, 2026	42.78	43.95	42.52	42.94	42.94	2.80%	40,087,650
Jan 13, 2026	43.82	43.97	41.70	41.77	41.77	-5.52%	42,341,978
Jan 12, 2026	44.49	44.68	43.24	44.21	44.21	-0.43%	47,238,440
Jan 9, 2026	42.55	46.94	42.33	44.40	44.40	4.05%	71,158,680
Jan 8, 2026	43.51	43.73	42.36	42.67	42.67	-2.89%	29,468,810
Jan 7, 2026	43.00	44.58	42.35	43.94	43.94	3.27%	37,895,340
Jan 6, 2026	42.50	42.97	41.97	42.55	42.55	-0.37%	23,903,840
Jan 5, 2026	41.86	43.75	41.44	42.71	42.71	3.69%	32,971,826
Dec 31, 2025	41.75	41.98	41.07	41.19	41.19	-1.69%	16,103,370
Dec 30, 2025	42.05	42.67	41.31	41.90	41.90	-0.45%	26,236,267
Dec 29, 2025	42.99	43.50	41.80	42.09	42.09	-0.73%	28,971,100
Dec 26, 2025	41.76	42.93	41.26	42.40	42.40	1.48%	35,330,380
Dec 25, 2025	41.32	42.24	40.88	41.78	41.78	0.48%	35,001,220
Dec 24, 2025	38.38	42.08	38.00	41.58	41.58	8.34%	52,277,320
Dec 23, 2025	38.17	38.79	37.80	38.38	38.38	0.58%	19,312,410
Dec 22, 2025	37.22	38.48	37.13	38.16	38.16	3.19%	21,596,212
Dec 19, 2025	37.30	37.58	36.83	36.98	36.98	-0.32%	12,615,490
Dec 18, 2025	37.35	37.85	37.02	37.10	37.10	-1.67%	12,569,840
Dec 17, 2025	36.18	37.84	36.18	37.73	37.73	4.52%	17,568,860
Dec 16, 2025	36.82	37.27	35.79	36.10	36.10	-2.41%	17,857,220
Dec 15, 2025	37.87	37.90	36.81	36.99	36.99	-2.71%	21,304,870
Dec 12, 2025	38.05	38.42	37.45	38.02	38.02	-0.34%	20,319,820
Dec 11, 2025	39.00	39.27	38.14	38.15	38.15	-2.18%	18,635,280
Dec 10, 2025	38.78	39.47	38.50	39.00	39.00	-0.26%	18,795,030
Dec 9, 2025	39.34	39.61	38.68	39.10	39.10	-1.01%	25,861,657
Dec 8, 2025	38.09	40.29	37.92	39.50	39.50	4.17%	38,825,370
Dec 5, 2025	36.55	38.39	36.40	37.92	37.92	3.55%	30,632,940
Dec 4, 2025	36.58	36.96	35.79	36.62	36.62	0.69%	11,650,520
Dec 3, 2025	36.87	37.29	36.29	36.37	36.37	-1.76%	15,219,360
Dec 2, 2025	36.85	37.31	36.56	37.02	37.02	-0.30%	15,611,470
Dec 1, 2025	37.18	37.30	36.50	37.13	37.13	0.98%	17,615,110
Nov 28, 2025	36.15	36.96	36.11	36.77	36.77	1.63%	14,342,770