SHE:002922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.04	41.44	40.10	40.61	40.61	-1.05%	16,933,730
Apr 28, 2026	40.70	41.81	40.30	41.04	41.04	-0.05%	15,102,856
Apr 27, 2026	42.26	42.29	40.85	41.06	41.06	-1.93%	22,177,071
Apr 24, 2026	41.84	43.19	40.88	41.87	41.87	1.85%	27,952,350
Apr 23, 2026	41.80	43.50	39.98	41.11	41.11	-1.41%	28,438,430
Apr 22, 2026	39.00	42.17	38.50	41.70	41.70	6.46%	29,305,560
Apr 21, 2026	40.00	40.23	39.06	39.17	39.17	-1.68%	13,383,650
Apr 20, 2026	39.70	40.10	38.77	39.84	39.84	0.25%	18,260,880
Apr 17, 2026	39.61	40.58	39.27	39.74	39.74	-0.20%	18,079,759
Apr 16, 2026	39.45	40.20	37.53	39.82	39.82	3.21%	20,643,848
Apr 15, 2026	39.16	40.28	38.35	38.58	38.58	-1.03%	19,717,369
Apr 14, 2026	38.04	39.72	37.81	38.98	38.98	3.12%	25,190,382
Apr 13, 2026	39.27	39.42	37.10	37.80	37.80	-4.91%	29,101,700
Apr 10, 2026	38.00	40.68	37.72	39.75	39.75	5.58%	30,162,880
Apr 9, 2026	36.77	38.26	36.77	37.65	37.65	1.10%	16,648,570
Apr 8, 2026	35.42	37.40	35.42	37.24	37.24	9.11%	21,177,530
Apr 7, 2026	34.78	35.50	34.06	34.13	34.13	-0.84%	9,367,543
Apr 3, 2026	34.51	35.55	34.42	34.42	34.42	0.15%	12,544,320
Apr 2, 2026	36.00	36.18	34.13	34.37	34.37	-4.87%	17,054,750
Apr 1, 2026	36.72	36.78	35.47	36.13	36.13	2.35%	14,590,880
Mar 31, 2026	36.02	37.14	35.20	35.30	35.30	-6.09%	22,433,160
Mar 30, 2026	37.21	38.37	36.50	37.59	37.59	-0.24%	16,317,010
Mar 27, 2026	36.90	38.18	36.67	37.68	37.68	0.75%	14,027,190
Mar 26, 2026	37.03	38.12	36.87	37.40	37.40	0.97%	16,150,440
Mar 25, 2026	36.89	38.00	36.66	37.04	37.04	2.12%	15,143,650
Mar 24, 2026	35.60	36.33	34.88	36.27	36.27	4.01%	15,426,660
Mar 23, 2026	35.73	36.97	34.55	34.87	34.87	-2.95%	17,023,690
Mar 20, 2026	37.15	37.50	35.90	35.93	35.93	-2.39%	12,663,375
Mar 19, 2026	37.58	37.87	36.50	36.81	36.81	-4.07%	15,062,030
Mar 18, 2026	37.50	38.64	37.23	38.37	38.37	2.32%	18,328,790
Mar 17, 2026	39.44	39.80	37.40	37.50	37.50	-4.80%	21,693,380
Mar 16, 2026	40.00	40.45	38.20	39.39	39.39	-3.48%	23,809,890
Mar 13, 2026	40.01	42.09	39.64	40.81	40.81	-0.99%	21,329,660
Mar 12, 2026	44.73	44.73	41.08	41.22	41.22	-9.49%	37,989,240
Mar 11, 2026	48.31	48.47	44.65	45.54	45.54	-5.40%	40,035,400
Mar 10, 2026	48.39	48.77	46.74	48.14	48.14	-0.29%	17,758,576
Mar 9, 2026	47.00	48.87	44.50	48.28	48.28	0.54%	23,791,480
Mar 6, 2026	46.81	49.38	46.81	48.02	48.02	2.61%	20,443,030
Mar 5, 2026	45.87	48.28	45.27	46.80	46.80	4.86%	21,229,780
Mar 4, 2026	42.92	46.10	42.91	44.63	44.63	3.67%	14,918,770
Mar 3, 2026	45.61	46.05	43.00	43.05	43.05	-6.68%	17,831,840
Mar 2, 2026	45.35	47.64	45.31	46.13	46.13	-0.50%	14,017,698
Feb 27, 2026	46.70	48.88	45.68	46.36	46.36	-2.87%	21,447,000
Feb 26, 2026	45.55	48.75	45.30	47.73	47.73	2.76%	19,212,490
Feb 25, 2026	45.90	46.53	45.21	46.45	46.45	1.02%	14,698,831
Feb 24, 2026	45.79	47.80	44.80	45.98	45.98	0.68%	19,811,430
Feb 13, 2026	45.48	46.94	44.16	45.67	45.67	-1.53%	19,695,390
Feb 12, 2026	42.11	46.38	42.00	46.38	46.38	10.01%	21,550,770
Feb 11, 2026	42.80	43.79	41.83	42.16	42.16	-1.82%	9,802,905
Feb 10, 2026	42.62	43.56	41.70	42.94	42.94	0.51%	12,365,580
Feb 9, 2026	41.03	43.32	40.34	42.72	42.72	6.88%	21,050,350
Feb 6, 2026	39.49	41.19	39.12	39.97	39.97	-0.57%	15,979,160
Feb 5, 2026	44.00	44.16	39.74	40.20	40.20	-8.97%	27,945,080
Feb 4, 2026	43.62	45.16	42.81	44.16	44.16	0.68%	25,212,500
Feb 3, 2026	40.19	43.86	39.98	43.86	43.86	10.01%	26,150,040
Feb 2, 2026	41.00	41.68	39.80	39.87	39.87	2.31%	25,889,200
Jan 30, 2026	37.88	39.65	37.23	38.97	38.97	1.75%	12,189,130
Jan 29, 2026	39.70	39.99	38.24	38.30	38.30	-3.31%	12,455,470
Jan 28, 2026	39.38	39.88	38.80	39.61	39.61	0.38%	10,471,338
Jan 27, 2026	39.01	39.62	38.18	39.46	39.46	0.18%	15,041,200
Jan 26, 2026	40.89	41.85	39.00	39.39	39.39	-4.25%	28,508,760
Jan 23, 2026	40.08	42.40	39.39	41.14	41.14	1.36%	26,158,005
Jan 22, 2026	42.19	42.57	40.35	40.59	40.59	-3.29%	17,034,440
Jan 21, 2026	40.33	43.22	39.10	41.97	41.97	3.50%	28,050,470
Jan 20, 2026	41.54	42.70	39.04	40.55	40.55	-3.31%	30,953,710
Jan 19, 2026	38.50	42.18	38.50	41.94	41.94	7.24%	29,446,590
Jan 16, 2026	41.00	41.94	39.11	39.11	39.11	-0.48%	30,068,150
Jan 15, 2026	38.10	40.58	37.37	39.30	39.30	2.13%	29,327,470
Jan 14, 2026	38.60	40.71	37.18	38.48	38.48	0.79%	45,937,710
Jan 13, 2026	35.00	38.83	34.11	38.18	38.18	7.85%	48,770,480
Jan 12, 2026	36.20	36.49	34.50	35.40	35.30	-2.40%	33,557,140
Jan 9, 2026	35.11	37.71	34.81	36.27	36.17	2.84%	34,216,660
Jan 8, 2026	36.69	37.50	34.70	35.27	35.17	-0.98%	53,083,810
Jan 7, 2026	34.01	35.62	34.01	35.62	35.52	10.01%	21,727,520
Jan 6, 2026	31.61	32.47	31.10	32.38	32.29	4.18%	24,898,530
Jan 5, 2026	30.98	32.32	30.71	31.08	30.99	1.50%	15,794,770
Dec 31, 2025	31.41	31.89	30.35	30.62	30.53	-1.58%	15,164,830
Dec 30, 2025	31.53	31.56	30.69	31.11	31.02	-2.05%	14,432,080
Dec 29, 2025	32.78	32.79	31.46	31.76	31.67	-4.14%	17,285,040
Dec 26, 2025	32.98	33.90	32.16	33.13	33.04	-0.03%	20,012,280
Dec 25, 2025	33.01	33.99	32.88	33.14	33.05	-1.40%	13,921,170
Dec 24, 2025	32.50	34.07	31.53	33.61	33.52	3.54%	25,517,980
Dec 23, 2025	32.58	32.79	31.78	32.46	32.37	-0.70%	16,391,160
Dec 22, 2025	31.91	33.35	31.68	32.69	32.60	5.45%	25,422,850
Dec 19, 2025	31.33	32.25	30.76	31.00	30.91	-0.10%	16,933,470
Dec 18, 2025	30.67	31.20	29.40	31.03	30.94	-2.08%	28,448,720
Dec 17, 2025	30.68	32.27	29.95	31.69	31.60	4.04%	28,493,090
Dec 16, 2025	32.02	32.25	30.02	30.46	30.37	-6.28%	20,508,240
Dec 15, 2025	32.15	33.00	31.84	32.50	32.41	-0.91%	20,385,600
Dec 12, 2025	31.19	33.37	31.19	32.80	32.71	5.20%	28,981,690
Dec 11, 2025	32.50	32.66	30.80	31.18	31.09	-3.56%	16,486,920
Dec 10, 2025	30.96	32.76	30.27	32.33	32.24	3.62%	25,355,450
Dec 9, 2025	31.50	32.16	31.00	31.20	31.11	-1.67%	20,750,040
Dec 8, 2025	30.96	32.38	30.96	31.73	31.64	2.26%	29,016,800
Dec 5, 2025	28.87	31.78	28.87	31.03	30.94	6.71%	37,287,090
Dec 4, 2025	27.68	29.35	27.05	29.08	29.00	3.89%	27,289,660
Dec 3, 2025	28.38	28.64	27.67	27.99	27.91	-2.30%	16,334,890
Dec 2, 2025	29.30	29.41	28.34	28.65	28.57	-2.02%	20,574,740
Dec 1, 2025	29.77	30.08	28.73	29.24	29.16	-2.14%	36,246,180
Nov 28, 2025	27.42	29.88	27.03	29.88	29.80	10.01%	31,707,460