SHE:002842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.91	34.99	32.32	34.99	34.99	10.00%	56,929,929
Apr 28, 2026	30.77	32.00	29.90	31.81	31.81	4.78%	37,017,540
Apr 27, 2026	31.21	31.21	29.68	30.36	30.36	-4.98%	31,190,300
Apr 24, 2026	31.97	32.51	31.10	31.95	31.95	-1.11%	26,467,565
Apr 23, 2026	34.91	35.00	32.01	32.31	32.31	-7.21%	52,058,600
Apr 22, 2026	32.92	36.30	32.59	34.82	34.82	4.35%	58,060,130
Apr 21, 2026	34.11	34.29	33.08	33.37	33.37	-3.13%	33,132,100
Apr 20, 2026	33.45	35.00	33.34	34.45	34.45	2.41%	49,602,162
Apr 17, 2026	33.86	35.49	33.20	33.64	33.64	-0.62%	66,475,680
Apr 16, 2026	31.89	34.85	30.98	33.85	33.85	6.85%	70,563,733
Apr 15, 2026	34.00	34.10	31.58	31.68	31.68	-5.01%	38,016,708
Apr 14, 2026	33.55	34.32	32.92	33.35	33.35	1.40%	38,146,210
Apr 13, 2026	32.73	33.33	31.90	32.89	32.89	0.06%	25,418,620
Apr 10, 2026	34.00	34.08	32.51	32.87	32.87	-2.17%	28,622,468
Apr 9, 2026	33.06	34.33	32.76	33.60	33.60	-0.74%	33,389,440
Apr 8, 2026	33.50	33.94	32.88	33.85	33.85	4.80%	44,818,714
Apr 7, 2026	30.33	33.28	30.30	32.30	32.30	6.78%	45,838,086
Apr 3, 2026	30.99	31.30	30.14	30.25	30.25	-2.42%	20,732,504
Apr 2, 2026	32.11	32.18	30.34	31.00	31.00	-3.73%	32,512,911
Apr 1, 2026	32.10	32.96	31.18	32.20	32.20	-1.68%	36,698,950
Mar 31, 2026	33.80	34.08	32.26	32.75	32.75	-3.11%	35,905,870
Mar 30, 2026	33.14	33.96	32.05	33.80	33.80	2.02%	60,322,270
Mar 27, 2026	29.79	33.13	29.79	33.13	33.13	9.99%	36,018,330
Mar 26, 2026	31.35	31.51	29.51	30.12	30.12	-2.93%	24,516,950
Mar 25, 2026	31.99	32.30	30.52	31.03	31.03	-1.27%	31,560,650
Mar 24, 2026	31.00	31.49	29.90	31.43	31.43	3.94%	24,800,790
Mar 23, 2026	31.13	31.96	29.94	30.24	30.24	-4.61%	27,785,044
Mar 20, 2026	33.37	33.46	31.60	31.70	31.70	-2.13%	22,722,990
Mar 19, 2026	33.31	33.49	32.20	32.39	32.39	-5.49%	28,877,840
Mar 18, 2026	34.09	34.69	33.61	34.27	34.27	1.42%	28,625,500
Mar 17, 2026	33.98	35.51	33.69	33.79	33.79	0.18%	43,444,530
Mar 16, 2026	34.42	35.10	32.50	33.73	33.73	-2.03%	40,870,920
Mar 13, 2026	36.47	36.90	34.07	34.43	34.43	-7.94%	52,201,980
Mar 12, 2026	39.05	39.38	37.00	37.40	37.40	-4.59%	46,393,980
Mar 11, 2026	41.30	43.25	38.80	39.20	39.20	-5.29%	52,933,620
Mar 10, 2026	41.52	42.39	39.55	41.39	41.39	-	40,681,126
Mar 9, 2026	42.56	44.02	40.57	41.39	41.39	-3.77%	50,269,280
Mar 6, 2026	43.07	45.30	42.12	43.01	43.01	2.85%	60,180,420
Mar 5, 2026	47.00	47.70	41.45	41.82	41.82	-9.19%	67,892,142
Mar 4, 2026	41.61	47.59	41.19	46.05	46.05	5.43%	75,458,170
Mar 3, 2026	45.72	48.50	43.22	43.68	43.68	-4.46%	85,868,000
Mar 2, 2026	43.13	45.72	42.50	45.72	45.72	10.01%	71,554,350
Feb 27, 2026	38.01	41.56	38.01	41.56	41.56	10.01%	41,415,050
Feb 26, 2026	37.16	40.23	37.01	37.78	37.78	0.75%	77,666,720
Feb 25, 2026	36.50	38.86	35.64	37.50	37.50	4.60%	85,154,550
Feb 24, 2026	37.47	37.88	35.81	35.85	35.85	-1.46%	54,726,180
Feb 13, 2026	37.59	38.95	36.00	36.38	36.38	-5.53%	67,388,210
Feb 12, 2026	36.90	38.51	35.64	38.51	38.51	10.00%	84,948,540
Feb 11, 2026	32.10	35.01	32.10	35.01	35.01	9.99%	24,695,770
Feb 10, 2026	30.71	32.10	30.71	31.83	31.83	5.40%	54,219,770
Feb 9, 2026	29.42	31.00	28.60	30.20	30.20	6.11%	65,241,760
Feb 6, 2026	25.87	28.46	25.49	28.46	28.46	10.01%	55,771,880
Feb 5, 2026	26.18	27.43	25.18	25.87	25.87	-3.47%	46,595,310
Feb 4, 2026	27.40	28.05	26.01	26.80	26.80	-0.96%	49,748,650
Feb 3, 2026	27.23	28.07	26.60	27.06	27.06	-0.15%	66,364,420
Feb 2, 2026	24.92	28.24	24.92	27.10	27.10	3.75%	74,170,070
Jan 30, 2026	25.55	28.90	25.06	26.12	26.12	-6.18%	69,697,010
Jan 29, 2026	29.71	30.78	26.75	27.84	27.84	-3.47%	76,673,156
Jan 28, 2026	26.50	28.84	25.35	28.84	28.84	9.99%	73,349,070
Jan 27, 2026	24.60	26.96	24.57	26.22	26.22	6.98%	71,392,100
Jan 26, 2026	22.30	24.51	22.01	24.51	24.51	10.01%	44,014,180
Jan 23, 2026	21.77	23.26	20.85	22.28	22.28	2.30%	53,640,540
Jan 22, 2026	22.38	23.12	21.39	21.78	21.78	-3.63%	54,396,380
Jan 21, 2026	20.81	22.72	20.33	22.60	22.60	7.93%	60,203,810
Jan 20, 2026	20.10	21.15	18.31	20.94	20.94	4.18%	77,005,520
Jan 19, 2026	19.00	20.78	18.66	20.10	20.10	4.15%	62,656,880
Jan 16, 2026	18.95	20.12	18.30	19.30	19.30	0.84%	74,063,050
Jan 15, 2026	17.38	19.14	17.38	19.14	19.14	10.00%	61,799,630
Jan 14, 2026	16.01	17.55	16.01	17.40	17.40	9.09%	74,286,330
Jan 13, 2026	16.26	16.42	15.76	15.95	15.95	-1.66%	39,692,020
Jan 12, 2026	16.85	17.00	15.83	16.22	16.22	-1.99%	54,962,580
Jan 9, 2026	15.80	17.12	15.68	16.55	16.55	4.75%	53,651,950
Jan 8, 2026	16.25	16.53	15.60	15.80	15.80	-4.42%	55,306,810
Jan 7, 2026	15.33	16.53	15.17	16.53	16.53	9.98%	37,990,110
Jan 6, 2026	14.61	15.52	14.42	15.03	15.03	5.03%	42,183,840
Jan 5, 2026	14.51	14.80	14.05	14.31	14.31	-1.04%	26,757,510
Dec 31, 2025	14.71	15.00	14.42	14.46	14.46	-1.63%	29,219,880
Dec 30, 2025	14.51	15.06	14.30	14.70	14.70	-1.14%	40,589,250
Dec 29, 2025	14.92	15.34	14.60	14.87	14.87	1.92%	61,176,930
Dec 26, 2025	13.79	14.91	13.53	14.59	14.59	7.68%	79,393,040
Dec 25, 2025	13.85	13.99	13.46	13.55	13.55	-3.76%	51,475,080
Dec 24, 2025	15.30	15.44	13.88	14.08	14.08	-6.63%	88,276,840
Dec 23, 2025	13.94	15.08	13.90	15.08	15.08	9.99%	53,045,870
Dec 22, 2025	12.89	13.92	12.84	13.71	13.71	8.38%	79,826,930
Dec 19, 2025	12.06	12.80	11.91	12.65	12.65	4.89%	35,749,104
Dec 18, 2025	11.93	12.38	11.88	12.06	12.06	-1.23%	30,805,457
Dec 17, 2025	12.06	12.46	11.74	12.21	12.21	1.92%	44,193,820
Dec 16, 2025	11.89	12.19	11.75	11.98	11.98	0.34%	23,782,600
Dec 15, 2025	11.42	11.97	11.36	11.94	11.94	3.56%	22,363,800
Dec 12, 2025	11.74	11.80	11.43	11.53	11.53	0.09%	10,856,370
Dec 11, 2025	11.72	11.81	11.48	11.52	11.52	-0.60%	12,728,530
Dec 10, 2025	11.65	11.73	11.49	11.59	11.59	-0.52%	8,118,574
Dec 9, 2025	11.74	11.95	11.57	11.65	11.65	-1.35%	10,723,500
Dec 8, 2025	11.91	11.98	11.56	11.81	11.81	1.11%	14,295,250
Dec 5, 2025	11.15	11.68	11.10	11.68	11.68	4.57%	19,538,890
Dec 4, 2025	11.29	11.41	11.09	11.17	11.17	-0.53%	11,829,680
Dec 3, 2025	11.16	11.39	10.95	11.23	11.23	-0.88%	14,288,800
Dec 2, 2025	11.23	11.57	11.13	11.33	11.33	1.07%	14,447,580
Dec 1, 2025	11.38	11.46	11.12	11.21	11.21	-0.44%	11,712,900
Nov 28, 2025	10.85	11.29	10.79	11.26	11.26	3.49%	13,139,500