SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.00	39.00	36.01	37.43	-	5.05%	35,568,408
Jun 2, 2026	35.90	36.04	34.79	35.63	35.63	-0.59%	34,610,570
Jun 1, 2026	36.75	37.18	35.75	35.84	35.84	-1.59%	36,348,740
May 29, 2026	39.00	39.46	36.15	36.42	36.42	-6.59%	53,107,190
May 28, 2026	38.66	39.57	38.17	38.99	38.99	0.72%	41,203,850
May 27, 2026	39.69	40.70	38.50	38.71	38.71	-1.95%	43,677,140
May 26, 2026	40.45	41.90	38.95	39.48	39.48	-2.40%	54,247,850
May 25, 2026	41.38	41.45	39.38	41.00	40.45	-0.65%	56,854,110
May 22, 2026	41.07	41.71	40.80	41.27	40.72	1.15%	33,126,550
May 21, 2026	41.55	42.70	40.70	40.80	40.25	-1.57%	63,546,560
May 20, 2026	39.65	41.90	39.65	41.45	40.89	3.94%	67,691,930
May 19, 2026	39.20	40.11	38.57	39.88	39.35	1.37%	43,976,720
May 18, 2026	40.01	40.58	38.75	39.34	38.81	-0.30%	45,690,840
May 15, 2026	40.37	41.20	39.10	39.46	38.93	-2.28%	48,066,080
May 14, 2026	42.50	42.80	40.38	40.38	39.84	-3.63%	57,075,420
May 13, 2026	40.82	42.50	40.71	41.90	41.34	2.57%	87,365,930
May 12, 2026	41.77	42.50	40.67	40.85	40.30	0.59%	141,075,500
May 11, 2026	37.68	40.61	37.68	40.61	40.07	9.99%	109,805,000
May 8, 2026	36.51	37.13	36.10	36.92	36.42	0.85%	38,084,700
May 7, 2026	37.24	37.24	36.42	36.61	36.12	-1.48%	34,783,440
May 6, 2026	36.80	37.50	36.57	37.16	36.66	1.64%	48,562,860
Apr 30, 2026	36.23	37.22	35.60	36.56	36.07	0.86%	33,882,820
Apr 29, 2026	35.29	36.48	35.27	36.25	35.76	2.00%	27,060,990
Apr 28, 2026	36.60	36.65	35.32	35.54	35.06	-3.79%	35,483,950
Apr 27, 2026	34.60	37.06	34.20	36.94	36.44	4.91%	65,972,510
Apr 24, 2026	35.84	36.45	35.18	35.21	34.74	-1.79%	31,434,680
Apr 23, 2026	36.39	36.73	35.55	35.85	35.37	-1.57%	25,036,620
Apr 22, 2026	36.20	36.44	35.95	36.42	35.93	-0.05%	23,606,700
Apr 21, 2026	36.79	36.81	36.17	36.44	35.95	-0.74%	23,949,400
Apr 20, 2026	35.66	36.95	35.65	36.71	36.22	2.94%	42,638,930
Apr 17, 2026	35.55	36.10	35.10	35.66	35.18	0.11%	27,618,250
Apr 16, 2026	35.90	36.15	35.50	35.62	35.14	-0.70%	23,734,890
Apr 15, 2026	36.74	36.90	35.80	35.87	35.39	-1.75%	26,760,160
Apr 14, 2026	36.93	36.96	36.31	36.51	36.02	-0.63%	28,650,210
Apr 13, 2026	36.52	37.49	36.50	36.74	36.25	-0.27%	32,960,560
Apr 10, 2026	36.80	37.39	36.38	36.84	36.35	-0.11%	60,174,150
Apr 9, 2026	35.36	37.45	35.30	36.88	36.39	3.31%	74,731,550
Apr 8, 2026	35.23	35.96	35.09	35.70	35.22	1.77%	43,650,660
Apr 7, 2026	33.10	35.33	33.10	35.08	34.61	6.01%	54,328,090
Apr 3, 2026	33.33	33.50	32.82	33.09	32.65	-0.51%	16,149,040
Apr 2, 2026	33.88	34.08	33.20	33.26	32.81	-2.46%	15,268,730
Apr 1, 2026	34.20	34.26	33.73	34.10	33.64	0.89%	18,633,310
Mar 31, 2026	33.94	34.39	33.63	33.80	33.35	-0.44%	17,267,830
Mar 30, 2026	32.82	34.23	32.76	33.95	33.49	2.17%	23,393,350
Mar 27, 2026	33.00	33.49	32.83	33.23	32.78	-0.48%	13,342,830
Mar 26, 2026	33.94	33.95	33.20	33.39	32.94	-1.01%	17,271,440
Mar 25, 2026	33.15	33.92	33.13	33.73	33.28	2.06%	20,090,000
Mar 24, 2026	32.91	33.20	32.35	33.05	32.61	1.44%	20,796,790
Mar 23, 2026	32.82	33.30	32.38	32.58	32.14	-2.83%	28,083,390
Mar 20, 2026	34.54	34.64	33.47	33.53	33.08	-2.98%	32,516,180