SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	62.00	66.20	61.80	63.69	63.69	2.71%	25,993,370
Jun 17, 2026	61.90	63.27	61.04	62.01	62.01	-0.93%	16,605,299
Jun 16, 2026	62.70	63.99	61.29	62.59	62.59	0.14%	21,111,680
Jun 15, 2026	59.38	62.88	58.18	62.70	62.50	5.93%	19,759,650
Jun 12, 2026	59.90	62.13	58.87	59.19	59.00	2.53%	22,336,160
Jun 11, 2026	59.18	59.30	56.81	57.73	57.55	-2.45%	20,026,300
Jun 10, 2026	64.49	64.49	58.53	59.18	59.00	-9.00%	35,169,000
Jun 9, 2026	61.07	66.28	59.34	65.03	64.83	7.72%	44,475,440
Jun 8, 2026	52.40	60.37	52.20	60.37	60.18	10.00%	43,255,935
Jun 5, 2026	56.73	56.95	54.40	54.88	54.71	-2.31%	18,471,770
Jun 4, 2026	56.55	57.77	54.90	56.18	56.00	-1.40%	29,060,220
Jun 3, 2026	52.21	56.98	51.22	56.98	56.80	10.00%	28,913,410
Jun 2, 2026	49.90	52.46	47.50	51.80	51.64	3.37%	20,672,100
Jun 1, 2026	52.33	53.12	50.00	50.11	49.95	-5.45%	17,051,810
May 29, 2026	56.00	57.30	52.79	53.00	52.83	-4.93%	21,154,610
May 28, 2026	51.55	56.60	50.68	55.75	55.58	8.02%	24,932,500
May 27, 2026	54.38	54.54	50.93	51.61	51.45	-5.58%	17,214,630
May 26, 2026	56.33	57.17	53.90	54.66	54.49	-2.96%	17,079,640
May 25, 2026	56.98	57.74	54.44	56.33	56.15	2.44%	26,043,460
May 22, 2026	50.38	54.99	49.61	54.99	54.82	10.00%	21,399,520
May 21, 2026	51.55	52.78	49.90	49.99	49.83	-2.11%	18,733,580
May 20, 2026	52.00	52.00	50.15	51.07	50.91	-0.76%	10,310,880
May 19, 2026	52.48	52.90	49.96	51.46	51.30	-1.94%	15,964,750
May 18, 2026	54.00	56.53	52.28	52.48	52.32	-3.46%	18,519,470
May 15, 2026	57.19	57.49	54.03	54.36	54.19	-4.93%	19,614,870
May 14, 2026	58.46	59.80	56.74	57.18	57.00	-3.88%	19,675,600
May 13, 2026	57.15	61.06	56.89	59.49	59.30	3.59%	25,217,720
May 12, 2026	58.50	59.19	56.08	57.43	57.25	-1.85%	17,543,100
May 11, 2026	57.91	59.28	56.81	58.51	58.33	1.81%	23,022,850
May 8, 2026	55.78	58.63	55.38	57.47	57.29	2.13%	19,171,360
May 7, 2026	55.89	57.74	55.02	56.27	56.09	0.68%	21,943,870
May 6, 2026	52.73	57.43	52.40	55.89	55.72	7.05%	24,762,220
Apr 30, 2026	50.27	52.69	49.90	52.21	52.05	4.13%	15,554,630
Apr 29, 2026	50.00	50.67	49.71	50.14	49.98	0.08%	8,929,557
Apr 28, 2026	51.38	51.40	49.20	50.10	49.94	-3.28%	14,107,950
Apr 27, 2026	52.39	53.28	51.40	51.80	51.64	-0.35%	10,933,300
Apr 24, 2026	52.83	53.29	51.28	51.98	51.82	-2.49%	12,245,070
Apr 23, 2026	53.73	55.27	52.90	53.31	53.14	-1.64%	13,938,280
Apr 22, 2026	53.03	54.43	52.69	54.20	54.03	1.75%	13,196,690
Apr 21, 2026	53.95	55.20	52.42	53.27	53.10	-1.42%	21,226,410
Apr 20, 2026	50.64	54.49	50.12	54.04	53.87	7.86%	22,411,940
Apr 17, 2026	49.21	50.40	48.90	50.10	49.94	1.11%	13,000,390
Apr 16, 2026	48.30	50.14	47.90	49.55	49.40	2.44%	15,075,520
Apr 15, 2026	48.97	50.39	48.17	48.37	48.22	-1.18%	18,874,970
Apr 14, 2026	47.08	49.43	46.50	48.95	48.80	5.81%	28,161,250
Apr 13, 2026	46.88	48.05	46.20	46.26	46.12	-2.67%	13,302,550
Apr 10, 2026	47.13	48.70	46.68	47.53	47.38	1.84%	13,430,460
Apr 9, 2026	45.31	47.15	45.03	46.67	46.52	1.52%	20,389,980
Apr 8, 2026	42.59	45.97	42.59	45.97	45.83	10.00%	13,215,760
Apr 7, 2026	42.58	42.80	41.36	41.79	41.66	-1.69%	6,383,155