SHE:002261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.86	30.76	29.48	30.54	30.54	3.53%	78,051,400
Jun 17, 2026	29.70	29.97	29.24	29.50	29.50	-1.70%	50,079,430
Jun 16, 2026	29.85	30.20	29.41	30.01	30.01	-0.60%	54,794,741
Jun 15, 2026	29.82	30.30	29.56	30.19	30.19	1.27%	67,624,370
Jun 12, 2026	29.20	30.59	28.85	29.81	29.81	3.08%	92,736,600
Jun 11, 2026	30.59	30.59	28.88	28.92	28.92	-6.44%	87,062,340
Jun 10, 2026	28.11	30.91	28.01	30.91	30.91	10.00%	61,677,430
Jun 9, 2026	27.49	28.50	26.90	28.10	28.10	3.88%	54,099,543
Jun 8, 2026	27.25	28.17	26.65	27.05	27.05	-4.72%	50,019,800
Jun 5, 2026	29.00	29.10	28.12	28.39	28.39	-2.20%	47,478,023
Jun 4, 2026	29.56	29.60	28.82	29.03	29.03	-2.81%	47,294,277
Jun 3, 2026	30.00	30.40	29.65	29.87	29.87	-0.57%	39,274,749
Jun 2, 2026	30.50	30.59	29.47	30.04	30.04	-1.44%	40,645,383
Jun 1, 2026	29.74	30.86	29.73	30.48	30.48	2.70%	51,407,227
May 29, 2026	30.95	31.27	29.55	29.68	29.68	-3.82%	49,509,410
May 28, 2026	30.55	31.09	29.94	30.86	30.86	1.01%	54,243,600
May 27, 2026	32.00	32.00	30.46	30.55	30.55	-5.27%	71,871,890
May 26, 2026	32.84	33.44	32.01	32.25	32.25	-2.77%	54,450,170
May 25, 2026	32.40	33.45	31.84	33.17	33.17	2.92%	81,211,740
May 22, 2026	32.27	32.58	31.68	32.23	32.23	-0.12%	56,004,610
May 21, 2026	34.10	34.10	32.22	32.27	32.27	-4.24%	73,487,638
May 20, 2026	34.45	34.68	33.60	33.70	33.70	-2.83%	61,682,640
May 19, 2026	33.84	34.69	33.27	34.68	34.68	2.21%	76,104,070
May 18, 2026	33.68	34.19	33.55	33.93	33.93	1.80%	60,028,530
May 15, 2026	33.54	34.11	33.22	33.33	33.33	-1.01%	69,366,100
May 14, 2026	35.53	35.70	33.65	33.67	33.67	-4.43%	90,335,060
May 13, 2026	33.70	35.50	33.42	35.23	35.23	3.59%	108,225,600
May 12, 2026	35.18	35.18	33.70	34.01	34.01	-3.44%	107,662,300
May 11, 2026	36.28	36.55	35.20	35.22	35.22	-1.81%	117,606,500
May 8, 2026	36.56	36.94	35.80	35.87	35.87	-4.98%	142,871,600
May 7, 2026	37.62	37.90	37.28	37.75	37.75	0.40%	100,710,900
May 6, 2026	36.16	38.38	36.15	37.60	37.60	6.09%	165,439,000
Apr 30, 2026	34.97	35.79	34.70	35.44	35.44	1.52%	92,643,100
Apr 29, 2026	34.28	35.38	33.96	34.91	34.91	-0.34%	105,233,600
Apr 28, 2026	36.88	37.00	34.47	35.03	35.03	-8.54%	202,322,700
Apr 27, 2026	39.55	39.78	38.15	38.30	38.30	-2.99%	169,907,900
Apr 24, 2026	37.83	40.66	36.94	39.48	39.48	3.30%	217,806,500
Apr 23, 2026	38.04	39.16	38.00	38.22	38.22	-0.55%	133,553,300
Apr 22, 2026	36.16	39.48	35.66	38.43	38.43	6.31%	188,680,600
Apr 21, 2026	37.07	37.28	35.90	36.15	36.15	-4.04%	102,055,100
Apr 20, 2026	38.27	38.76	37.50	37.67	37.67	0.03%	137,872,900
Apr 17, 2026	36.85	37.95	36.71	37.66	37.66	1.45%	112,008,400
Apr 16, 2026	36.60	37.44	36.40	37.12	37.12	1.98%	114,269,700
Apr 15, 2026	36.75	37.29	36.09	36.40	36.40	-0.25%	100,666,000
Apr 14, 2026	36.56	36.98	36.13	36.49	36.49	1.39%	89,047,800
Apr 13, 2026	35.30	36.38	35.29	35.99	35.99	0.56%	66,536,320
Apr 10, 2026	36.25	36.81	35.77	35.79	35.79	-0.25%	90,038,700
Apr 9, 2026	35.61	36.46	35.61	35.88	35.88	-0.88%	92,055,810
Apr 8, 2026	35.00	36.30	34.98	36.20	36.20	7.07%	136,335,900
Apr 7, 2026	34.04	34.47	33.67	33.81	33.81	0.71%	61,258,390