SHE:002048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	27.53	27.53	25.57	26.01	-	-0.80%	13,307,381
Jun 22, 2026	27.07	27.45	25.88	26.22	26.22	-3.10%	25,934,420
Jun 18, 2026	27.53	28.78	26.89	27.06	27.06	-2.66%	31,542,580
Jun 17, 2026	28.31	28.36	27.60	27.80	27.80	-2.73%	16,824,680
Jun 16, 2026	28.80	28.95	28.22	28.58	28.58	-2.06%	20,522,950
Jun 15, 2026	27.37	29.24	27.06	29.18	29.18	8.03%	33,771,030
Jun 12, 2026	28.08	28.22	26.99	27.01	27.01	-2.31%	20,832,280
Jun 11, 2026	28.01	28.21	27.10	27.65	27.65	-3.12%	23,852,610
Jun 10, 2026	29.61	30.46	28.45	28.54	28.54	-2.43%	42,725,480
Jun 9, 2026	26.66	29.25	25.47	29.25	29.25	10.00%	48,532,764
Jun 8, 2026	25.18	27.33	25.07	26.59	26.59	2.86%	28,016,190
Jun 5, 2026	25.10	26.57	24.15	25.85	25.85	2.17%	28,260,920
Jun 4, 2026	24.49	26.00	24.05	25.30	25.30	2.51%	22,923,530
Jun 3, 2026	24.96	25.67	24.47	24.68	24.68	-0.96%	19,367,100
Jun 2, 2026	25.68	26.24	24.83	24.92	24.92	-2.50%	17,671,900
Jun 1, 2026	26.08	26.59	25.43	25.56	25.56	-1.96%	17,181,560
May 29, 2026	27.73	27.87	25.80	26.07	26.07	-4.12%	26,793,510
May 28, 2026	28.51	28.63	27.09	27.45	27.19	-3.72%	23,172,550
May 27, 2026	29.62	30.07	28.41	28.51	28.24	-5.28%	23,642,200
May 26, 2026	30.11	30.98	29.02	30.10	29.81	-0.03%	37,171,460
May 25, 2026	29.88	30.55	29.65	30.11	29.82	0.77%	25,120,120
May 22, 2026	28.88	30.99	28.31	29.88	29.60	4.29%	44,497,570
May 21, 2026	27.98	29.55	27.68	28.65	28.38	2.87%	40,231,800
May 20, 2026	28.60	28.67	27.26	27.85	27.59	-3.40%	31,098,330
May 19, 2026	29.75	30.18	28.80	28.83	28.56	-1.20%	26,024,320
May 18, 2026	29.06	29.71	28.70	29.18	28.90	-0.10%	23,678,340
May 15, 2026	28.75	30.55	28.29	29.21	28.93	2.10%	33,449,650
May 14, 2026	29.63	29.84	28.60	28.61	28.34	-2.45%	18,358,710
May 13, 2026	29.22	29.65	28.75	29.33	29.05	0.38%	15,580,840
May 12, 2026	29.85	30.10	29.08	29.22	28.94	-1.65%	17,363,220
May 11, 2026	30.10	30.21	29.35	29.71	29.43	-2.27%	29,775,720
May 8, 2026	28.87	30.58	28.55	30.40	30.11	5.08%	40,358,900
May 7, 2026	27.08	29.17	26.60	28.93	28.66	7.35%	26,676,790
May 6, 2026	26.20	27.27	26.10	26.95	26.69	3.53%	16,118,250
Apr 30, 2026	26.42	26.67	25.88	26.03	25.78	-1.74%	15,027,880
Apr 29, 2026	26.18	26.66	25.96	26.49	26.24	0.76%	15,052,370
Apr 28, 2026	26.00	26.67	25.82	26.29	26.04	-4.92%	23,126,020
Apr 27, 2026	27.60	28.27	27.55	27.65	27.39	-0.36%	11,060,090
Apr 24, 2026	28.17	28.36	27.56	27.75	27.49	-2.29%	12,145,190
Apr 23, 2026	28.80	28.80	28.10	28.40	28.13	-1.01%	12,094,520
Apr 22, 2026	27.96	28.83	27.91	28.69	28.42	1.99%	13,768,420
Apr 21, 2026	27.81	28.42	27.81	28.13	27.86	0.61%	13,188,780
Apr 20, 2026	27.90	28.48	27.66	27.96	27.70	-0.14%	14,961,820
Apr 17, 2026	27.78	28.12	27.30	28.00	27.73	0.54%	14,674,470
Apr 16, 2026	28.59	28.62	27.66	27.85	27.59	-0.57%	15,600,400
Apr 15, 2026	27.10	28.90	26.97	28.01	27.74	3.51%	24,102,750
Apr 14, 2026	27.12	27.27	26.50	27.06	26.80	0.59%	11,876,120
Apr 13, 2026	27.12	27.43	26.85	26.90	26.65	-1.36%	10,733,400
Apr 10, 2026	27.20	28.17	27.10	27.27	27.01	1.07%	13,264,450
Apr 9, 2026	26.69	27.51	26.50	26.98	26.72	0.30%	12,442,690