SHE:002128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	24.31	25.15	24.11	24.55	24.55	2.98%	18,400,148
Jul 2, 2026	23.89	24.16	23.20	23.84	23.84	3.56%	17,483,715
Jul 1, 2026	23.10	23.42	22.70	23.02	23.02	-0.43%	10,390,423
Jun 30, 2026	23.80	23.95	23.02	23.12	23.12	-3.99%	13,166,273
Jun 29, 2026	23.91	24.49	23.40	24.08	24.08	0.42%	11,526,690
Jun 26, 2026	24.48	24.78	23.75	23.98	23.98	-1.52%	10,982,207
Jun 25, 2026	24.50	24.97	24.02	24.35	24.35	-3.75%	12,472,653
Jun 24, 2026	24.64	25.37	24.39	25.30	25.30	2.18%	13,174,580
Jun 23, 2026	25.87	26.11	24.74	24.76	24.76	-4.29%	17,170,976
Jun 22, 2026	24.41	25.99	23.50	25.87	25.87	7.08%	25,876,690
Jun 18, 2026	24.23	24.60	24.00	24.16	24.16	-0.82%	17,078,427
Jun 17, 2026	24.99	25.09	24.23	24.36	24.36	-2.36%	21,953,070
Jun 16, 2026	26.59	26.75	24.80	24.95	24.95	-7.56%	42,273,784
Jun 15, 2026	28.20	28.29	26.57	26.99	26.99	-2.74%	33,419,900
Jun 12, 2026	28.78	29.14	27.75	27.75	27.75	-2.73%	29,051,590
Jun 11, 2026	28.02	28.97	27.88	28.53	28.53	1.82%	14,417,320
Jun 10, 2026	27.60	28.15	27.22	28.02	28.02	0.36%	16,662,160
Jun 9, 2026	28.40	28.86	27.62	27.92	27.92	-2.41%	19,310,860
Jun 8, 2026	28.54	29.24	27.96	28.61	28.61	-1.41%	16,000,620
Jun 5, 2026	29.50	29.73	28.80	29.02	29.02	-2.06%	18,277,880
Jun 4, 2026	30.37	30.50	29.51	29.63	29.63	-3.26%	19,380,630
Jun 3, 2026	31.09	31.09	30.08	30.63	30.63	-2.45%	17,886,570
Jun 2, 2026	31.80	32.10	30.76	31.40	31.40	-2.45%	29,710,640
Jun 1, 2026	30.70	32.32	30.36	32.19	32.19	4.01%	30,505,570
May 29, 2026	29.91	30.98	29.73	30.95	30.95	4.14%	21,198,520
May 28, 2026	29.66	30.34	29.53	29.72	29.72	-1.13%	12,557,490
May 27, 2026	30.62	30.89	29.42	30.06	30.06	-2.84%	17,055,500
May 26, 2026	29.50	31.14	29.01	30.94	30.94	3.72%	22,548,720
May 25, 2026	30.28	30.52	29.19	29.83	29.83	0.74%	15,640,620
May 22, 2026	29.29	29.99	29.01	29.61	29.61	1.72%	14,331,030
May 21, 2026	29.93	30.59	29.11	29.11	29.11	-1.82%	13,782,250
May 20, 2026	29.01	29.76	28.87	29.65	29.65	1.51%	14,708,290
May 19, 2026	29.79	30.63	29.42	30.21	29.21	1.82%	14,729,690
May 18, 2026	29.60	30.00	29.37	29.67	28.69	-2.11%	15,688,310
May 15, 2026	31.63	31.63	30.01	30.31	29.31	-5.46%	26,053,620
May 14, 2026	31.69	32.32	31.41	32.06	31.00	1.36%	18,515,610
May 13, 2026	31.55	32.39	31.43	31.63	30.58	-0.22%	16,619,180
May 12, 2026	31.47	31.97	31.40	31.70	30.65	1.54%	16,253,630
May 11, 2026	31.18	31.60	30.72	31.22	30.19	0.13%	14,918,950
May 8, 2026	31.44	31.65	30.73	31.18	30.15	-0.45%	17,137,220
May 7, 2026	33.11	33.15	31.32	31.32	30.28	-6.00%	25,752,430
May 6, 2026	32.42	33.49	32.11	33.32	32.22	2.97%	19,296,820
Apr 30, 2026	32.87	33.12	31.92	32.36	31.29	-1.31%	12,521,920
Apr 29, 2026	31.93	33.20	31.90	32.79	31.70	1.77%	13,092,350
Apr 28, 2026	31.76	32.40	31.40	32.22	31.15	1.16%	12,939,180
Apr 27, 2026	32.42	32.68	31.79	31.85	30.80	-2.72%	13,210,850
Apr 24, 2026	32.40	32.93	32.08	32.74	31.66	-0.03%	12,477,220
Apr 23, 2026	33.02	33.30	31.82	32.75	31.67	-1.36%	14,836,050
Apr 22, 2026	33.47	33.62	33.00	33.20	32.10	-0.81%	10,495,440
Apr 21, 2026	33.07	33.65	32.90	33.47	32.36	1.36%	14,976,670