SHE:002988 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.38	35.08	34.38	34.76	-	-0.34%	1,129,900
Apr 28, 2026	34.18	35.60	33.60	34.88	34.88	2.05%	5,913,565
Apr 27, 2026	33.36	34.66	32.67	34.18	34.18	1.97%	4,961,213
Apr 24, 2026	34.38	34.44	33.00	33.52	33.52	-1.38%	3,363,670
Apr 23, 2026	33.25	34.96	32.47	33.99	33.99	2.26%	7,040,670
Apr 22, 2026	34.19	34.58	33.18	33.24	33.24	-3.48%	4,856,118
Apr 21, 2026	34.01	34.77	33.77	34.44	34.44	0.44%	4,049,574
Apr 20, 2026	34.15	34.45	33.74	34.29	34.29	0.56%	4,764,054
Apr 17, 2026	34.13	34.58	33.45	34.10	34.10	-0.67%	5,254,164
Apr 16, 2026	34.24	34.80	33.70	34.33	34.33	-0.15%	4,819,426
Apr 15, 2026	35.01	35.01	33.92	34.38	34.38	-2.77%	6,332,239
Apr 14, 2026	36.70	37.40	35.00	35.36	35.36	-7.07%	11,800,390
Apr 13, 2026	35.03	38.65	33.83	38.05	38.05	7.55%	19,437,650
Apr 10, 2026	32.44	35.38	31.80	35.38	35.38	10.01%	9,956,710
Apr 9, 2026	31.80	33.97	31.00	32.16	32.16	1.29%	6,443,567
Apr 8, 2026	30.96	31.86	30.70	31.75	31.75	4.03%	3,457,300
Apr 7, 2026	29.41	30.59	29.08	30.52	30.52	2.90%	2,475,000
Apr 3, 2026	29.92	30.21	29.31	29.66	29.66	-1.76%	1,139,600
Apr 2, 2026	30.49	30.65	29.68	30.19	30.19	-1.60%	2,766,700
Apr 1, 2026	30.50	31.16	30.27	30.68	30.68	2.06%	2,701,994
Mar 31, 2026	30.00	31.15	29.90	30.06	30.06	-0.86%	2,465,582
Mar 30, 2026	29.23	30.80	29.23	30.32	30.32	4.30%	4,559,001
Mar 27, 2026	28.40	29.50	28.00	29.07	29.07	1.25%	2,394,284
Mar 26, 2026	29.42	29.79	28.53	28.71	28.71	-2.25%	1,574,100
Mar 25, 2026	29.36	29.62	29.01	29.37	29.37	0.79%	2,010,789
Mar 24, 2026	28.80	29.58	28.36	29.14	29.14	3.37%	2,299,499
Mar 23, 2026	29.67	29.81	27.80	28.19	28.19	-6.22%	3,829,444
Mar 20, 2026	31.77	32.10	30.00	30.06	30.06	-5.38%	3,098,800
Mar 19, 2026	33.28	33.54	31.50	31.77	31.77	-5.87%	3,892,568
Mar 18, 2026	33.48	33.83	33.01	33.75	33.75	0.78%	2,135,656
Mar 17, 2026	33.42	33.97	33.10	33.49	33.49	0.66%	2,724,038
Mar 16, 2026	33.70	33.99	32.68	33.27	33.27	-1.28%	3,189,300
Mar 13, 2026	32.91	34.73	32.59	33.70	33.70	2.18%	4,603,074
Mar 12, 2026	33.00	33.15	32.51	32.98	32.98	-	1,543,100
Mar 11, 2026	33.15	33.40	32.53	32.98	32.98	-0.27%	2,500,213
Mar 10, 2026	32.30	33.08	32.07	33.07	33.07	3.51%	2,623,700
Mar 9, 2026	33.60	33.64	30.90	31.95	31.95	-5.59%	6,362,200
Mar 6, 2026	33.48	34.47	33.40	33.84	33.84	0.24%	2,972,013
Mar 5, 2026	32.88	34.92	32.69	33.76	33.76	4.52%	4,415,585
Mar 4, 2026	32.53	33.45	32.00	32.30	32.30	-1.67%	2,443,593
Mar 3, 2026	34.52	35.07	32.80	32.85	32.85	-5.79%	3,057,248
Mar 2, 2026	35.50	35.68	34.04	34.87	34.87	-2.35%	3,764,295
Feb 27, 2026	35.70	35.98	35.51	35.71	35.71	0.03%	1,993,361
Feb 26, 2026	36.59	36.75	35.56	35.70	35.70	-2.43%	3,033,700
Feb 25, 2026	36.22	36.78	35.91	36.59	36.59	1.13%	1,888,800
Feb 24, 2026	37.60	37.60	36.04	36.18	36.18	-3.90%	4,273,450
Feb 13, 2026	35.03	38.18	35.01	37.65	37.65	7.54%	6,711,509
Feb 12, 2026	35.75	35.93	35.00	35.01	35.01	-2.07%	2,241,835
Feb 11, 2026	36.18	36.45	35.62	35.75	35.75	-1.19%	2,183,388
Feb 10, 2026	36.71	36.85	36.08	36.18	36.18	-1.76%	2,378,300
Feb 9, 2026	37.60	37.60	36.63	36.83	36.83	-0.19%	2,452,800
Feb 6, 2026	36.94	37.37	36.35	36.90	36.90	-0.30%	2,097,833
Feb 5, 2026	38.19	38.19	36.78	37.01	37.01	-3.29%	3,162,702
Feb 4, 2026	38.08	40.00	37.81	38.27	38.27	0.24%	5,188,500
Feb 3, 2026	36.85	38.35	36.29	38.18	38.18	3.95%	4,213,958
Feb 2, 2026	38.17	38.96	36.60	36.73	36.73	-4.80%	4,092,100
Jan 30, 2026	39.53	40.17	38.10	38.58	38.58	-3.48%	3,577,638
Jan 29, 2026	39.82	40.51	39.30	39.97	39.97	0.38%	5,470,560
Jan 28, 2026	40.43	40.57	39.19	39.82	39.82	-1.12%	4,543,476
Jan 27, 2026	40.00	40.68	38.85	40.27	40.27	0.17%	5,398,700
Jan 26, 2026	39.23	42.46	39.23	40.20	40.20	4.15%	8,984,812
Jan 23, 2026	38.28	39.18	37.53	38.60	38.60	1.77%	3,830,500
Jan 22, 2026	38.06	38.15	37.61	37.93	37.93	0.13%	2,305,850
Jan 21, 2026	37.82	38.25	37.59	37.88	37.88	-0.34%	2,486,532
Jan 20, 2026	39.41	39.41	37.76	38.01	38.01	-2.59%	4,215,700
Jan 19, 2026	39.89	40.02	38.60	39.02	39.02	-1.81%	3,763,900
Jan 16, 2026	39.58	39.88	39.25	39.74	39.74	0.56%	2,401,081
Jan 15, 2026	39.71	40.29	39.25	39.52	39.52	-0.53%	2,511,500
Jan 14, 2026	39.60	40.65	39.25	39.73	39.73	0.25%	4,853,200
Jan 13, 2026	39.88	40.50	39.38	39.63	39.63	-0.92%	3,069,300
Jan 12, 2026	40.60	40.69	39.26	40.00	40.00	-0.82%	3,550,192
Jan 9, 2026	39.47	40.88	39.37	40.33	40.33	1.56%	3,597,487
Jan 8, 2026	39.08	40.55	38.75	39.71	39.71	1.61%	3,950,901
Jan 7, 2026	37.99	39.39	37.70	39.08	39.08	2.84%	5,272,200
Jan 6, 2026	36.95	38.85	36.62	38.00	38.00	2.87%	6,831,501
Jan 5, 2026	36.86	37.04	36.21	36.94	36.94	0.38%	3,126,500
Dec 31, 2025	37.80	38.00	36.75	36.80	36.80	-2.49%	3,373,800
Dec 30, 2025	37.91	38.13	37.30	37.74	37.74	-1.10%	2,653,541
Dec 29, 2025	36.72	39.50	36.37	38.16	38.16	3.92%	5,603,147
Dec 26, 2025	37.00	37.10	36.37	36.72	36.72	-0.22%	1,866,080
Dec 25, 2025	36.50	37.25	36.24	36.80	36.80	0.14%	2,615,582
Dec 24, 2025	36.70	37.60	36.08	36.75	36.75	1.46%	2,913,600
Dec 23, 2025	37.30	37.49	36.14	36.22	36.22	-2.90%	2,469,900
Dec 22, 2025	36.70	37.80	36.52	37.30	37.30	2.19%	2,862,877
Dec 19, 2025	36.80	37.41	36.50	36.50	36.50	-0.05%	2,043,283
Dec 18, 2025	36.40	37.08	36.05	36.52	36.52	-0.35%	1,649,300
Dec 17, 2025	36.85	37.20	35.56	36.65	36.65	-0.54%	2,670,600
Dec 16, 2025	37.86	37.86	36.36	36.85	36.85	-2.38%	2,231,900
Dec 15, 2025	38.37	38.80	37.62	37.75	37.75	-2.68%	2,446,200
Dec 12, 2025	39.20	39.20	38.52	38.79	38.79	0.49%	2,066,470
Dec 11, 2025	39.60	39.60	38.50	38.60	38.60	-2.06%	3,787,239
Dec 10, 2025	38.57	40.00	37.86	39.41	39.41	1.60%	3,915,300
Dec 9, 2025	39.61	39.79	38.56	38.79	38.79	-2.66%	2,588,900
Dec 8, 2025	38.58	40.05	38.49	39.85	39.85	3.29%	3,559,800
Dec 5, 2025	38.37	38.79	37.44	38.58	38.58	-0.05%	2,598,400
Dec 4, 2025	38.98	39.00	38.00	38.60	38.60	-0.97%	1,794,600
Dec 3, 2025	38.79	40.67	38.50	38.98	38.98	0.49%	4,805,300
Dec 2, 2025	38.41	39.04	38.10	38.79	38.79	0.99%	2,013,264
Dec 1, 2025	38.78	39.20	38.31	38.41	38.41	-0.80%	2,369,700
Nov 28, 2025	38.74	39.06	38.10	38.72	38.72	-0.82%	1,935,833