SHE:002009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.29	19.20	18.08	18.62	18.62	1.03%	18,544,460
Jul 9, 2026	18.57	18.72	17.65	18.43	18.43	-0.81%	18,692,255
Jul 8, 2026	19.79	19.98	18.55	18.58	18.58	-6.11%	18,439,670
Jul 7, 2026	20.42	21.32	19.75	19.79	19.79	-3.42%	22,984,686
Jul 6, 2026	21.96	21.98	20.47	20.49	20.49	-6.82%	36,134,920
Jul 3, 2026	21.08	22.44	20.88	21.99	21.99	5.22%	47,950,886
Jul 2, 2026	21.14	21.91	20.84	20.90	20.90	-0.38%	34,904,490
Jul 1, 2026	20.27	21.32	20.27	20.98	20.98	1.45%	35,535,860
Jun 30, 2026	18.80	20.68	18.71	20.68	20.68	10.00%	28,194,830
Jun 29, 2026	19.00	19.24	18.42	18.80	18.80	-1.52%	17,041,080
Jun 26, 2026	19.87	19.91	19.09	19.09	19.09	-4.36%	17,589,736
Jun 25, 2026	20.32	20.80	19.85	19.96	19.96	-2.35%	18,224,980
Jun 24, 2026	20.97	21.13	20.05	20.44	20.44	-0.73%	17,775,100
Jun 23, 2026	20.54	21.48	20.40	20.59	20.59	0.34%	21,400,650
Jun 22, 2026	20.74	20.75	19.73	20.52	20.52	-1.35%	23,647,210
Jun 18, 2026	20.62	21.05	20.31	20.80	20.80	0.92%	14,962,440
Jun 17, 2026	20.86	20.95	20.30	20.61	20.61	-1.72%	14,852,188
Jun 16, 2026	20.62	21.15	20.05	20.97	20.97	1.94%	18,032,859
Jun 15, 2026	20.41	20.66	20.20	20.57	20.57	1.98%	13,961,960
Jun 12, 2026	20.51	20.75	20.06	20.17	20.17	0.40%	18,476,870
Jun 11, 2026	20.50	20.69	19.81	20.09	20.09	-4.83%	23,949,850
Jun 10, 2026	22.20	22.46	20.91	21.11	21.11	-6.76%	26,767,100
Jun 9, 2026	23.56	23.60	22.23	22.64	22.64	-4.63%	38,704,151
Jun 8, 2026	21.50	24.03	21.45	23.74	23.74	8.30%	52,046,079
Jun 5, 2026	21.34	22.54	20.65	21.92	21.92	2.19%	31,860,930
Jun 4, 2026	21.06	22.22	20.86	21.45	21.45	1.27%	25,023,570
Jun 3, 2026	21.27	21.79	20.85	21.18	21.18	-0.66%	17,313,140
Jun 2, 2026	21.78	22.10	21.15	21.32	21.32	-1.34%	18,585,270
Jun 1, 2026	21.55	22.13	21.32	21.61	21.61	0.75%	15,380,530
May 29, 2026	22.73	22.93	21.30	21.45	21.45	-5.51%	23,848,400
May 28, 2026	22.94	23.20	22.12	22.70	22.70	-1.48%	23,506,220
May 27, 2026	24.24	24.50	22.81	23.04	23.04	-6.34%	36,013,630
May 26, 2026	25.26	26.00	24.19	24.60	24.60	-3.87%	36,356,470
May 25, 2026	26.49	26.63	25.55	25.59	25.59	-3.18%	31,769,820
May 22, 2026	25.95	26.75	24.91	26.43	26.43	0.30%	36,148,580
May 21, 2026	26.10	27.28	25.92	26.35	26.35	0.96%	49,097,280
May 20, 2026	27.51	27.53	26.01	26.10	26.10	-6.99%	47,925,250
May 19, 2026	28.06	28.99	27.51	28.06	28.06	-1.75%	42,073,980
May 18, 2026	27.20	29.20	26.51	28.56	28.56	1.28%	62,675,980
May 15, 2026	27.29	29.96	26.98	28.20	28.20	2.32%	86,125,070
May 14, 2026	26.73	27.77	26.06	27.56	27.56	4.08%	79,248,830
May 13, 2026	26.35	26.63	26.01	26.48	26.48	-0.45%	36,483,200
May 12, 2026	26.85	27.61	26.40	26.60	26.60	-1.30%	53,110,240
May 11, 2026	27.77	27.77	26.28	26.95	26.95	-0.04%	82,070,050
May 8, 2026	24.40	26.96	24.22	26.96	26.96	10.00%	51,299,140
May 7, 2026	23.75	24.58	23.60	24.51	24.51	3.37%	27,716,900
May 6, 2026	23.43	23.87	23.30	23.71	23.71	2.11%	16,372,070
Apr 30, 2026	23.18	23.64	23.11	23.22	23.22	0.17%	14,328,750
Apr 29, 2026	22.38	23.43	22.31	23.18	23.18	2.84%	21,689,820
Apr 28, 2026	23.45	23.55	22.40	22.54	22.54	-4.89%	24,176,290