SHE:002009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	23.68	23.83	23.02	23.70	23.70	-0.46%	16,583,560
Apr 24, 2026	24.01	24.25	23.57	23.81	23.81	-1.61%	18,100,260
Apr 23, 2026	24.92	25.08	23.90	24.20	24.20	-3.01%	29,452,980
Apr 22, 2026	25.35	25.35	24.28	24.95	24.95	-0.60%	33,690,360
Apr 21, 2026	24.80	25.26	24.55	25.10	25.10	1.21%	37,039,850
Apr 20, 2026	24.60	24.95	24.17	24.80	24.80	0.85%	21,499,600
Apr 17, 2026	24.56	24.70	24.15	24.59	24.59	0.45%	16,212,900
Apr 16, 2026	24.50	24.59	23.97	24.48	24.48	1.62%	19,742,840
Apr 15, 2026	25.00	25.15	23.94	24.09	24.09	-2.90%	23,398,480
Apr 14, 2026	24.95	25.06	24.47	24.81	24.81	0.45%	17,225,870
Apr 13, 2026	24.43	24.79	24.33	24.70	24.70	-	17,328,652
Apr 10, 2026	24.91	25.63	24.68	24.70	24.70	0.41%	29,873,640
Apr 9, 2026	24.88	24.90	24.45	24.60	24.60	-2.92%	20,379,569
Apr 8, 2026	24.43	25.34	24.43	25.34	25.34	5.72%	27,770,096
Apr 7, 2026	23.56	24.36	23.27	23.97	23.97	1.70%	21,017,423