SHE:002978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.79	32.79	30.68	30.98	-	0.32%	294,277
Apr 28, 2026	31.70	31.70	30.72	30.88	30.88	-2.95%	5,802,012
Apr 27, 2026	31.74	32.03	31.13	31.82	31.82	-4.30%	7,607,286
Apr 24, 2026	32.79	33.49	32.50	33.25	33.25	0.30%	3,698,145
Apr 23, 2026	34.31	34.58	32.97	33.15	33.15	-3.66%	6,114,295
Apr 22, 2026	34.09	34.68	33.87	34.41	34.41	0.56%	3,623,559
Apr 21, 2026	34.69	34.69	34.05	34.22	34.22	-1.21%	2,785,203
Apr 20, 2026	34.08	34.91	33.91	34.64	34.64	1.20%	3,432,400
Apr 17, 2026	33.90	34.65	33.84	34.23	34.23	0.74%	3,202,500
Apr 16, 2026	33.48	34.06	33.38	33.98	33.98	1.80%	3,556,466
Apr 15, 2026	33.89	34.10	33.26	33.38	33.38	-0.54%	3,469,119
Apr 14, 2026	33.40	33.64	33.08	33.56	33.56	1.60%	3,318,600
Apr 13, 2026	33.20	33.28	32.88	33.03	33.03	-0.96%	2,759,308
Apr 10, 2026	33.47	33.95	33.30	33.35	33.35	0.21%	3,369,875
Apr 9, 2026	33.50	33.66	33.18	33.28	33.28	-1.97%	2,896,996
Apr 8, 2026	33.44	33.95	33.38	33.95	33.95	4.14%	4,367,798
Apr 7, 2026	32.06	32.78	32.06	32.60	32.60	1.59%	2,275,099
Apr 3, 2026	32.76	32.87	32.00	32.09	32.09	-2.08%	2,389,200
Apr 2, 2026	33.20	33.33	32.44	32.77	32.77	-1.44%	2,852,287
Apr 1, 2026	33.50	33.65	33.00	33.25	33.25	1.78%	3,159,014
Mar 31, 2026	33.40	33.52	32.60	32.67	32.67	-1.89%	3,276,381
Mar 30, 2026	32.80	33.38	32.56	33.30	33.30	1.25%	4,204,920
Mar 27, 2026	31.82	33.07	31.69	32.89	32.89	2.11%	3,872,220
Mar 26, 2026	32.70	32.90	32.03	32.21	32.21	-1.41%	3,858,900
Mar 25, 2026	32.76	32.99	32.40	32.67	32.67	1.59%	5,081,735
Mar 24, 2026	32.10	32.27	31.48	32.16	32.16	2.36%	5,120,870
Mar 23, 2026	32.50	33.00	31.28	31.42	31.42	-5.28%	6,910,417
Mar 20, 2026	34.00	34.30	33.17	33.17	33.17	-2.38%	5,386,320
Mar 19, 2026	35.05	35.20	33.82	33.98	33.98	-4.44%	5,728,990
Mar 18, 2026	35.73	35.82	35.10	35.56	35.56	-0.45%	4,011,000
Mar 17, 2026	36.92	37.05	35.58	35.72	35.72	-2.51%	4,606,383
Mar 16, 2026	37.49	37.76	36.10	36.64	36.64	-2.71%	7,420,105
Mar 13, 2026	38.25	38.91	37.41	37.66	37.66	-1.77%	5,492,102
Mar 12, 2026	39.00	39.19	37.97	38.34	38.34	-1.84%	6,496,690
Mar 11, 2026	38.67	39.49	38.48	39.06	39.06	1.01%	6,805,026
Mar 10, 2026	38.99	39.23	38.37	38.67	38.67	0.89%	4,931,520
Mar 9, 2026	38.66	38.68	37.39	38.33	38.33	-2.47%	7,524,437
Mar 6, 2026	38.70	39.88	38.00	39.30	39.30	0.26%	6,382,072
Mar 5, 2026	40.60	40.68	38.89	39.20	39.20	-1.63%	6,422,102
Mar 4, 2026	39.81	40.95	39.53	39.85	39.85	-0.87%	7,730,602
Mar 3, 2026	42.05	43.14	40.16	40.20	40.20	-5.79%	11,152,420
Mar 2, 2026	43.19	43.38	41.41	42.67	42.67	0.23%	12,210,470
Feb 27, 2026	40.52	42.99	40.39	42.57	42.57	5.48%	12,490,088
Feb 26, 2026	41.48	41.70	40.26	40.36	40.36	-2.11%	12,062,730
Feb 25, 2026	37.77	41.23	37.66	41.23	41.23	10.01%	11,025,530
Feb 24, 2026	37.00	37.73	36.87	37.48	37.48	3.42%	5,522,303
Feb 13, 2026	36.61	36.99	36.17	36.24	36.24	-2.24%	3,845,275
Feb 12, 2026	37.00	37.71	36.87	37.07	37.07	0.35%	5,236,049
Feb 11, 2026	36.07	37.42	36.05	36.94	36.94	2.41%	6,789,087
Feb 10, 2026	36.23	36.25	35.81	36.07	36.07	-0.17%	3,429,900
Feb 9, 2026	36.19	36.69	36.04	36.13	36.13	0.92%	4,583,400
Feb 6, 2026	35.36	36.11	34.94	35.80	35.80	-0.25%	5,143,552
Feb 5, 2026	36.71	36.87	35.41	35.89	35.89	-3.39%	6,380,264
Feb 4, 2026	37.63	37.78	36.60	37.15	37.15	-0.19%	5,868,753
Feb 3, 2026	37.50	37.69	36.71	37.22	37.22	1.86%	6,803,140
Feb 2, 2026	37.81	37.97	36.52	36.54	36.54	-5.65%	9,510,766
Jan 30, 2026	39.78	39.97	37.50	38.73	38.73	-4.93%	14,498,818
Jan 29, 2026	41.98	43.40	40.05	40.74	40.74	-2.93%	13,856,630
Jan 28, 2026	39.50	42.32	39.27	41.97	41.97	5.32%	14,020,190
Jan 27, 2026	40.12	41.20	39.15	39.85	39.85	-1.65%	11,996,020
Jan 26, 2026	39.71	41.82	39.30	40.52	40.52	3.53%	16,606,520
Jan 23, 2026	39.27	39.85	38.50	39.14	39.14	0.51%	11,506,320
Jan 22, 2026	38.20	39.08	37.95	38.94	38.94	1.99%	9,719,477
Jan 21, 2026	37.31	38.79	37.31	38.18	38.18	1.54%	10,299,730
Jan 20, 2026	37.98	38.06	36.32	37.60	37.60	-0.63%	9,135,397
Jan 19, 2026	37.04	38.20	36.64	37.84	37.84	1.72%	9,302,945
Jan 16, 2026	37.80	38.65	37.11	37.20	37.20	-1.33%	10,579,540
Jan 15, 2026	36.81	38.19	36.41	37.70	37.70	2.42%	11,537,342
Jan 14, 2026	37.39	37.82	36.25	36.81	36.81	-1.58%	13,102,860
Jan 13, 2026	36.68	38.77	36.32	37.40	37.40	1.30%	14,821,970
Jan 12, 2026	37.78	38.25	36.61	36.92	36.92	0.65%	15,478,117
Jan 9, 2026	35.66	37.30	35.66	36.68	36.68	2.23%	13,480,890
Jan 8, 2026	36.55	36.95	35.45	35.88	35.88	-2.31%	11,920,960
Jan 7, 2026	36.85	37.52	36.05	36.73	36.73	1.55%	25,211,106
Jan 6, 2026	32.89	36.17	32.88	36.17	36.17	10.01%	19,515,470
Jan 5, 2026	33.16	33.41	32.80	32.88	32.88	-0.51%	4,996,201
Dec 31, 2025	32.65	33.09	32.62	33.05	33.05	1.19%	4,109,113
Dec 30, 2025	32.39	32.97	32.31	32.66	32.66	-0.97%	5,102,748
Dec 29, 2025	32.78	33.45	32.52	32.98	32.98	0.73%	7,803,800
Dec 26, 2025	32.06	32.96	31.97	32.74	32.74	2.15%	6,780,057
Dec 25, 2025	31.89	32.28	31.50	32.05	32.05	-0.03%	5,232,447
Dec 24, 2025	32.15	32.24	31.80	32.06	32.06	-	3,969,300
Dec 23, 2025	32.00	32.48	31.79	32.06	32.06	0.34%	4,249,226
Dec 22, 2025	32.10	32.30	31.89	31.95	31.95	0.22%	5,068,624
Dec 19, 2025	31.44	31.98	31.27	31.88	31.88	1.66%	5,677,862
Dec 18, 2025	30.71	31.85	30.60	31.36	31.36	1.36%	6,263,229
Dec 17, 2025	30.62	30.94	30.27	30.94	30.94	1.48%	3,745,999
Dec 16, 2025	30.87	30.87	30.26	30.49	30.49	-1.29%	3,485,160
Dec 15, 2025	30.91	31.33	30.86	30.89	30.89	-0.83%	3,401,956
Dec 12, 2025	30.40	31.20	30.40	31.15	31.15	2.74%	8,132,811
Dec 11, 2025	30.63	30.69	30.27	30.32	30.32	-0.98%	3,015,741
Dec 10, 2025	30.45	30.69	30.12	30.62	30.62	0.66%	4,221,094
Dec 9, 2025	30.82	30.95	30.37	30.42	30.42	-1.68%	4,559,900
Dec 8, 2025	31.12	31.18	30.78	30.94	30.94	-0.48%	4,232,291
Dec 5, 2025	30.57	31.10	30.37	31.09	31.09	1.57%	5,498,550
Dec 4, 2025	31.25	31.25	30.57	30.61	30.61	-1.35%	4,162,600
Dec 3, 2025	31.07	31.33	30.83	31.03	31.03	-0.26%	3,722,407
Dec 2, 2025	31.35	31.35	30.89	31.11	31.11	-0.86%	3,149,000
Dec 1, 2025	31.68	32.29	31.26	31.38	31.38	0.10%	5,847,700
Nov 28, 2025	30.75	31.68	30.71	31.35	31.35	2.05%	5,932,766