SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	66.30	68.65	62.70	62.76	62.76	-5.04%	16,377,390
Jul 9, 2026	62.25	66.16	60.33	66.09	66.09	7.41%	15,919,119
Jul 8, 2026	67.56	68.16	61.53	61.53	61.53	-8.91%	17,054,373
Jul 7, 2026	68.77	71.62	66.66	67.55	67.55	-3.51%	13,865,883
Jul 6, 2026	71.99	74.87	68.95	70.01	70.01	-2.75%	17,389,730
Jul 3, 2026	71.07	74.17	69.02	71.99	71.99	-0.57%	15,752,623
Jul 2, 2026	68.21	75.92	67.25	72.40	72.40	2.77%	25,257,430
Jul 1, 2026	73.65	74.00	70.00	70.45	70.45	-4.34%	18,014,400
Jun 30, 2026	74.03	75.64	72.00	73.65	73.65	-0.20%	19,650,380
Jun 29, 2026	75.50	76.47	68.30	73.80	73.80	-0.70%	29,361,248
Jun 26, 2026	76.14	76.95	73.38	74.32	74.32	-1.45%	28,631,570
Jun 25, 2026	72.05	76.95	72.05	75.41	75.41	7.81%	53,501,949
Jun 24, 2026	63.27	69.95	60.41	69.95	69.95	10.00%	30,574,756
Jun 23, 2026	68.00	69.30	63.36	63.59	63.59	-7.37%	27,165,370
Jun 22, 2026	66.70	69.30	65.01	68.65	68.65	7.79%	29,636,414
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