SHE:002979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	42.80	44.28	42.71	43.47	43.47	1.35%	6,289,949
Apr 28, 2026	43.88	44.16	42.63	42.89	42.89	-3.55%	8,233,265
Apr 27, 2026	42.50	44.62	42.50	44.47	44.47	5.20%	13,070,512
Apr 24, 2026	42.49	42.84	41.86	42.27	42.27	1.00%	8,613,564
Apr 23, 2026	42.82	43.53	41.74	41.85	41.85	1.55%	14,156,286
Apr 22, 2026	40.20	41.48	40.18	41.21	41.21	1.83%	4,801,596
Apr 21, 2026	39.60	40.69	39.33	40.47	40.47	2.02%	5,313,166
Apr 20, 2026	40.15	40.19	39.54	39.67	39.67	-0.55%	4,018,421
Apr 17, 2026	39.57	40.00	39.40	39.89	39.89	0.61%	4,489,383
Apr 16, 2026	39.49	39.83	39.30	39.65	39.65	1.12%	3,824,800
Apr 15, 2026	39.88	40.05	39.12	39.21	39.21	-1.61%	4,241,862
Apr 14, 2026	39.44	39.95	39.29	39.85	39.85	1.40%	5,417,873
Apr 13, 2026	38.87	39.70	38.75	39.30	39.30	0.13%	4,461,350
Apr 10, 2026	37.91	39.78	37.90	39.25	39.25	4.17%	8,219,557
Apr 9, 2026	37.86	37.94	37.54	37.68	37.68	-1.59%	3,264,300
Apr 8, 2026	37.10	38.55	36.94	38.29	38.29	4.67%	6,615,237
Apr 7, 2026	37.20	37.28	36.21	36.58	36.58	-1.30%	3,404,356
Apr 3, 2026	36.43	37.27	36.30	37.06	37.06	1.70%	4,017,150
Apr 2, 2026	36.33	36.63	35.90	36.44	36.44	-0.16%	3,435,850
Apr 1, 2026	36.10	36.85	35.86	36.50	36.50	2.53%	3,971,814
Mar 31, 2026	35.32	36.00	35.29	35.60	35.60	0.82%	2,592,720
Mar 30, 2026	35.18	35.66	35.00	35.31	35.31	-1.01%	2,112,852
Mar 27, 2026	35.01	35.93	35.01	35.67	35.67	-0.06%	2,352,395
Mar 26, 2026	35.90	36.57	35.61	35.69	35.69	0.31%	3,610,184
Mar 25, 2026	35.40	35.97	35.37	35.58	35.58	0.54%	2,914,060
Mar 24, 2026	35.53	35.85	34.32	35.39	35.39	1.49%	3,816,264
Mar 23, 2026	35.02	36.10	34.61	34.87	34.87	-2.00%	4,808,259
Mar 20, 2026	36.91	36.98	35.58	35.58	35.58	-3.05%	3,715,760
Mar 19, 2026	37.41	37.48	36.50	36.70	36.70	-2.47%	3,140,330
Mar 18, 2026	37.47	37.72	37.01	37.63	37.63	0.91%	2,438,815
Mar 17, 2026	38.15	38.30	37.29	37.29	37.29	-1.69%	2,584,703
Mar 16, 2026	38.46	38.48	37.50	37.93	37.93	-1.56%	3,206,425
Mar 13, 2026	37.87	39.74	37.50	38.53	38.53	1.74%	6,682,225
Mar 12, 2026	38.38	38.61	37.73	37.87	37.87	-1.84%	2,946,197
Mar 11, 2026	38.41	38.77	38.27	38.58	38.58	0.08%	3,455,100
Mar 10, 2026	37.99	38.62	37.75	38.55	38.55	2.58%	4,309,958
Mar 9, 2026	37.18	37.66	36.65	37.58	37.58	-0.84%	4,144,482
Mar 6, 2026	38.10	38.60	37.66	37.90	37.90	-1.69%	4,906,896
Mar 5, 2026	37.21	38.86	36.61	38.55	38.55	6.20%	7,979,760
Mar 4, 2026	36.27	36.69	36.04	36.30	36.30	-0.33%	4,254,925
Mar 3, 2026	38.10	38.27	36.36	36.42	36.42	-3.88%	6,411,380
Mar 2, 2026	38.80	38.91	37.60	37.89	37.89	-3.95%	7,947,008
Feb 27, 2026	40.05	40.06	39.40	39.45	39.45	-1.69%	6,065,648
Feb 26, 2026	40.28	40.38	39.95	40.13	40.13	-0.30%	3,737,975
Feb 25, 2026	40.73	40.79	40.15	40.25	40.25	-0.76%	4,556,715
Feb 24, 2026	42.50	42.51	40.42	40.56	40.56	-2.52%	7,772,800
Feb 13, 2026	41.10	41.90	40.80	41.61	41.61	1.12%	4,915,624
Feb 12, 2026	41.07	41.34	40.88	41.15	41.15	0.22%	3,058,573
Feb 11, 2026	41.14	41.51	40.67	41.06	41.06	-0.39%	3,438,916
Feb 10, 2026	40.00	41.66	39.73	41.22	41.22	3.13%	6,734,342
Feb 9, 2026	40.10	40.15	39.52	39.97	39.97	1.24%	3,216,363
Feb 6, 2026	38.61	40.24	38.45	39.48	39.48	1.36%	4,897,266
Feb 5, 2026	39.28	39.41	38.76	38.95	38.95	-1.24%	3,366,756
Feb 4, 2026	40.00	40.15	39.24	39.44	39.44	-1.89%	4,526,450
Feb 3, 2026	39.78	40.20	39.40	40.20	40.20	1.82%	3,902,004
Feb 2, 2026	40.10	40.65	39.42	39.48	39.48	-1.64%	4,209,575
Jan 30, 2026	40.10	40.60	39.27	40.14	40.14	0.17%	5,235,675
Jan 29, 2026	41.22	41.67	40.07	40.07	40.07	-3.12%	5,586,300
Jan 28, 2026	42.31	42.40	41.28	41.36	41.36	-2.68%	5,928,780
Jan 27, 2026	42.15	42.70	40.93	42.50	42.50	0.54%	7,038,405
Jan 26, 2026	45.25	45.40	42.02	42.27	42.27	-4.56%	11,179,510
Jan 23, 2026	43.89	44.60	43.83	44.29	44.29	0.93%	6,301,750
Jan 22, 2026	44.47	44.80	43.78	43.88	43.88	-0.84%	5,526,490
Jan 21, 2026	43.83	44.80	43.60	44.25	44.25	0.02%	6,939,826
Jan 20, 2026	44.44	45.08	43.85	44.24	44.24	-0.49%	7,256,009
Jan 19, 2026	44.92	45.00	44.17	44.46	44.46	-0.49%	7,661,600
Jan 16, 2026	43.41	45.35	43.41	44.68	44.68	2.95%	11,133,435
Jan 15, 2026	43.95	44.18	43.07	43.40	43.40	-1.77%	6,195,150
Jan 14, 2026	45.08	45.36	43.43	44.18	44.18	-1.34%	11,739,620
Jan 13, 2026	45.00	45.90	43.80	44.78	44.78	-0.47%	14,276,086
Jan 12, 2026	43.23	46.44	42.44	44.99	44.99	4.75%	16,050,194
Jan 9, 2026	42.35	43.56	42.10	42.95	42.95	1.58%	7,695,847
Jan 8, 2026	41.75	42.45	41.55	42.28	42.28	1.03%	6,190,555
Jan 7, 2026	42.02	42.40	41.55	41.85	41.85	-0.36%	5,851,898
Jan 6, 2026	42.73	42.77	41.65	42.00	42.00	-0.21%	6,699,388
Jan 5, 2026	41.98	42.15	41.49	42.09	42.09	0.05%	8,127,684
Dec 31, 2025	43.04	43.20	42.00	42.07	42.07	-2.23%	8,446,287
Dec 30, 2025	41.40	43.16	41.20	43.03	43.03	3.39%	11,718,300
Dec 29, 2025	40.50	42.06	40.50	41.62	41.62	3.53%	8,969,860
Dec 26, 2025	40.44	40.83	39.90	40.20	40.20	-0.84%	4,511,828
Dec 25, 2025	39.13	40.77	38.80	40.54	40.54	3.87%	6,195,492
Dec 24, 2025	39.22	39.36	39.02	39.03	39.03	-	2,622,685
Dec 23, 2025	39.30	39.35	38.92	39.03	39.03	-0.69%	2,451,075
Dec 22, 2025	39.18	39.55	38.95	39.30	39.30	1.66%	3,677,400
Dec 19, 2025	37.98	39.11	37.98	38.66	38.66	1.82%	3,657,500
Dec 18, 2025	37.61	38.65	37.61	37.97	37.97	0.34%	3,003,025
Dec 17, 2025	37.40	37.93	36.93	37.84	37.84	1.37%	4,073,164
Dec 16, 2025	38.51	38.60	37.33	37.33	37.33	-3.42%	4,523,425
Dec 15, 2025	39.46	39.79	38.61	38.65	38.65	-3.38%	4,911,750
Dec 12, 2025	40.02	40.29	39.22	40.00	40.00	-0.40%	4,955,679
Dec 11, 2025	40.91	41.12	40.08	40.16	40.16	-1.83%	3,163,275
Dec 10, 2025	40.89	41.14	40.53	40.91	40.91	-0.46%	2,859,125
Dec 9, 2025	41.63	41.93	41.09	41.10	41.10	-1.77%	4,113,535
Dec 8, 2025	41.42	41.96	41.13	41.84	41.84	1.01%	5,907,250
Dec 5, 2025	40.10	41.67	39.88	41.42	41.42	3.34%	7,765,728
Dec 4, 2025	40.29	40.44	39.49	40.08	40.08	2.24%	5,822,340
Dec 3, 2025	39.16	39.40	38.84	39.20	39.20	0.13%	2,324,035
Dec 2, 2025	39.80	39.80	39.00	39.15	39.15	-2.20%	3,195,119
Dec 1, 2025	39.68	40.18	39.58	40.03	40.03	0.88%	3,345,325
Nov 28, 2025	39.54	39.75	38.95	39.68	39.68	0.35%	2,664,100