SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.10	38.29	36.01	36.45	36.00	-4.48%	18,643,420
Apr 27, 2026	39.43	39.43	37.95	38.16	37.69	-2.48%	14,980,560
Apr 24, 2026	39.39	40.00	38.71	39.13	38.65	-2.66%	16,193,800
Apr 23, 2026	40.90	41.10	39.76	40.20	39.70	-1.95%	13,628,420
Apr 22, 2026	42.00	42.00	40.68	41.00	40.49	-2.15%	12,607,190
Apr 21, 2026	42.13	42.20	41.20	41.90	41.38	-0.55%	11,533,230
Apr 20, 2026	42.42	43.16	41.70	42.13	41.61	-0.94%	13,548,160
Apr 17, 2026	42.25	42.90	41.28	42.53	42.00	0.26%	8,717,919
Apr 16, 2026	43.51	43.75	41.91	42.42	41.90	-2.51%	14,126,210
Apr 15, 2026	43.00	44.30	42.41	43.51	42.97	1.90%	16,423,430
Apr 14, 2026	42.34	42.96	41.66	42.70	42.17	1.86%	14,708,140
Apr 13, 2026	38.76	42.16	38.71	41.92	41.40	8.18%	24,001,250
Apr 10, 2026	38.27	39.24	38.27	38.75	38.27	1.76%	12,295,910
Apr 9, 2026	38.65	38.94	37.80	38.08	37.61	-2.43%	9,030,225
Apr 8, 2026	38.15	39.19	38.10	39.03	38.55	3.64%	10,252,400
Apr 7, 2026	37.62	38.27	37.28	37.66	37.20	0.27%	7,698,591
Apr 3, 2026	38.68	38.92	37.23	37.56	37.10	-2.95%	6,157,055
Apr 2, 2026	39.79	39.91	38.41	38.70	38.22	-2.32%	5,018,377
Apr 1, 2026	39.86	40.09	39.25	39.62	39.13	1.17%	6,392,082
Mar 31, 2026	39.80	40.38	39.00	39.16	38.68	-1.73%	7,006,860
Mar 30, 2026	40.00	40.78	39.66	39.85	39.36	-1.46%	9,678,812
Mar 27, 2026	37.99	40.67	37.89	40.44	39.94	4.88%	12,770,300
Mar 26, 2026	38.99	39.24	38.00	38.56	38.08	-0.87%	9,896,808
Mar 25, 2026	38.24	39.10	38.00	38.90	38.42	2.86%	11,505,080
Mar 24, 2026	37.42	37.92	37.07	37.82	37.35	2.19%	12,742,830
Mar 23, 2026	39.04	39.23	36.60	37.01	36.55	-6.71%	16,266,190
Mar 20, 2026	40.86	41.37	39.66	39.67	39.18	-2.79%	10,953,090
Mar 19, 2026	43.21	43.24	40.60	40.81	40.31	-6.44%	14,719,760
Mar 18, 2026	43.76	43.98	42.83	43.62	43.08	-	6,964,214
Mar 17, 2026	44.43	44.90	43.60	43.62	43.08	-1.82%	8,196,466
Mar 16, 2026	44.89	45.15	43.40	44.43	43.88	-1.22%	13,993,500
Mar 13, 2026	45.71	46.58	44.83	44.98	44.42	-1.88%	8,161,917
Mar 12, 2026	47.15	47.18	45.69	45.84	45.27	-2.80%	10,221,810
Mar 11, 2026	47.69	48.54	46.81	47.16	46.58	-1.07%	8,525,555
Mar 10, 2026	47.61	48.25	47.25	47.67	47.08	-	9,263,124
Mar 9, 2026	49.50	49.60	46.59	47.67	47.08	-2.75%	14,683,770
Mar 6, 2026	46.79	49.87	46.11	49.02	48.41	4.23%	18,775,720
Mar 5, 2026	46.72	47.98	46.72	47.03	46.45	1.42%	11,521,760
Mar 4, 2026	45.99	47.20	45.62	46.37	45.80	-0.69%	14,247,900
Mar 3, 2026	48.25	48.28	46.68	46.69	46.11	-3.79%	12,831,310
Mar 2, 2026	48.50	49.49	46.80	48.53	47.93	2.21%	24,170,200
Feb 27, 2026	46.91	48.12	46.80	47.48	46.89	0.96%	10,909,730
Feb 26, 2026	48.02	48.58	46.79	47.03	46.45	-2.18%	16,315,830
Feb 25, 2026	48.60	49.35	47.90	48.08	47.49	-1.54%	12,071,110
Feb 24, 2026	50.00	51.32	48.35	48.83	48.23	-1.95%	19,144,430
Feb 13, 2026	51.07	51.20	49.50	49.80	49.19	-3.39%	11,354,820
Feb 12, 2026	49.10	51.58	48.68	51.55	50.91	5.23%	13,802,070
Feb 11, 2026	49.76	50.50	48.79	48.99	48.39	-2.45%	7,030,364
Feb 10, 2026	48.58	50.52	47.83	50.22	49.60	3.72%	14,423,380
Feb 9, 2026	48.72	49.15	47.90	48.42	47.82	-0.27%	8,693,892
Feb 6, 2026	47.82	49.45	47.47	48.55	47.95	0.48%	9,179,178
Feb 5, 2026	47.83	48.98	47.22	48.32	47.72	1.09%	11,030,090
Feb 4, 2026	48.56	48.80	46.50	47.80	47.21	-1.71%	16,258,550
Feb 3, 2026	47.96	48.69	47.30	48.63	48.03	3.10%	8,644,931
Feb 2, 2026	49.00	49.67	47.01	47.17	46.59	-4.15%	13,670,480
Jan 30, 2026	49.75	51.33	48.60	49.21	48.60	-1.28%	13,420,800
Jan 29, 2026	50.00	51.58	49.50	49.85	49.23	-0.56%	12,905,570
Jan 28, 2026	50.43	50.99	48.51	50.13	49.51	2.24%	14,062,230
Jan 27, 2026	48.50	49.88	47.41	49.03	48.42	0.39%	19,734,820
Jan 26, 2026	52.90	53.11	47.97	48.84	48.24	-8.37%	34,595,550
Jan 23, 2026	53.10	53.60	52.11	53.30	52.64	0.13%	9,330,762
Jan 22, 2026	52.17	53.46	51.60	53.23	52.57	2.13%	13,345,040
Jan 21, 2026	52.50	53.48	51.88	52.12	51.48	-1.10%	10,046,160
Jan 20, 2026	54.10	54.48	52.18	52.70	52.05	-2.28%	13,722,450
Jan 19, 2026	51.27	55.00	51.27	53.93	53.26	3.51%	18,202,920
Jan 16, 2026	52.50	53.12	50.78	52.10	51.46	-2.01%	16,476,530
Jan 15, 2026	50.04	54.54	50.04	53.17	52.51	4.87%	21,790,880
Jan 14, 2026	50.71	53.00	50.00	50.70	50.07	0.18%	19,248,410
Jan 13, 2026	50.78	51.30	48.82	50.61	49.99	-0.75%	18,384,770
Jan 12, 2026	49.97	51.50	48.76	50.99	50.36	3.55%	25,254,650
Jan 9, 2026	49.55	50.88	48.25	49.24	48.63	1.36%	23,370,330
Jan 8, 2026	44.93	49.85	44.93	48.58	47.98	6.42%	29,432,940
Jan 7, 2026	45.79	45.85	44.50	45.65	45.09	-0.78%	18,043,470
Jan 6, 2026	45.85	46.32	44.34	46.01	45.44	0.35%	19,542,160
Jan 5, 2026	47.80	47.80	45.30	45.85	45.28	-4.08%	24,130,330
Dec 31, 2025	45.05	48.64	45.04	47.80	47.21	7.44%	32,346,360
Dec 30, 2025	44.91	45.90	43.93	44.49	43.94	-1.26%	18,451,860
Dec 29, 2025	43.80	46.18	43.51	45.06	44.50	2.57%	22,482,960
Dec 26, 2025	43.07	44.67	43.07	43.93	43.39	2.02%	18,681,520
Dec 25, 2025	40.94	43.58	39.81	43.06	42.53	4.57%	23,074,170
Dec 24, 2025	41.34	41.45	39.71	41.18	40.67	-1.03%	16,014,260
Dec 23, 2025	41.43	42.79	41.18	41.61	41.10	0.07%	12,778,410
Dec 22, 2025	42.67	43.40	40.67	41.58	41.07	-2.33%	21,617,400
Dec 19, 2025	40.83	43.10	40.80	42.57	42.04	4.21%	14,295,330
Dec 18, 2025	41.00	41.50	40.52	40.85	40.35	-0.46%	7,782,348
Dec 17, 2025	40.13	41.38	39.85	41.04	40.53	2.04%	11,352,610
Dec 16, 2025	40.09	41.18	40.00	40.22	39.72	-0.17%	11,922,490
Dec 15, 2025	38.72	40.39	38.41	40.29	39.79	3.73%	15,928,640
Dec 12, 2025	38.90	39.83	38.54	38.84	38.36	-0.36%	13,395,990
Dec 11, 2025	38.90	39.47	38.46	38.98	38.50	0.05%	9,579,861
Dec 10, 2025	38.55	39.59	38.00	38.96	38.48	0.78%	12,911,670
Dec 9, 2025	39.04	39.42	38.20	38.66	38.18	-2.84%	15,281,200
Dec 8, 2025	41.70	42.35	38.76	39.79	39.30	-5.80%	28,962,840
Dec 5, 2025	42.49	42.94	41.48	42.24	41.72	0.62%	19,069,160
Dec 4, 2025	38.84	42.53	37.88	41.98	41.46	8.59%	30,142,140
Dec 3, 2025	38.88	39.58	38.40	38.66	38.18	-0.51%	8,924,685
Dec 2, 2025	39.78	39.89	38.60	38.86	38.38	-2.61%	10,102,650
Dec 1, 2025	41.11	41.64	39.72	39.90	39.41	-2.44%	14,238,990
Nov 28, 2025	39.88	41.20	39.45	40.90	40.40	4.07%	15,636,000
Nov 27, 2025	40.45	40.90	39.13	39.30	38.81	-1.13%	14,531,650