SHE:002281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	213.82	219.19	202.45	203.95	203.95	-5.10%	57,801,410
May 28, 2026	200.00	219.12	197.58	214.90	214.90	6.02%	67,559,820
May 27, 2026	202.00	213.72	200.10	202.70	202.70	-1.94%	56,291,420
May 26, 2026	218.18	218.60	205.20	206.72	206.72	-7.71%	66,481,150
May 25, 2026	213.00	226.30	203.10	223.98	223.98	3.76%	73,950,020
May 22, 2026	213.00	219.18	210.00	215.87	215.87	-0.66%	68,033,220
May 21, 2026	230.15	231.64	212.76	217.30	217.30	-8.08%	89,914,900
May 20, 2026	229.01	246.80	226.24	236.40	236.40	2.39%	76,745,550
May 19, 2026	209.50	230.89	203.01	230.89	230.89	10.00%	83,583,350
May 18, 2026	195.00	214.83	195.00	209.90	209.90	6.82%	67,511,990
May 15, 2026	200.00	203.79	183.50	196.49	196.49	-3.59%	90,785,900
May 14, 2026	198.96	212.80	196.01	203.80	203.80	2.94%	83,033,810
May 13, 2026	196.01	203.70	191.18	197.97	197.97	-1.75%	79,220,080
May 12, 2026	200.00	208.80	194.80	201.50	201.50	1.36%	85,277,080
May 11, 2026	188.00	198.79	183.02	198.79	198.79	10.00%	77,031,870
May 8, 2026	160.00	180.72	158.64	180.72	180.72	10.00%	82,182,390
May 7, 2026	152.70	165.90	147.01	164.29	164.29	8.93%	70,880,260
May 6, 2026	147.16	158.30	147.16	150.82	150.82	4.53%	69,466,750
Apr 30, 2026	135.52	146.16	135.01	144.28	144.28	8.59%	80,211,510
Apr 29, 2026	132.53	137.30	128.90	132.87	132.87	-3.01%	56,857,710
Apr 28, 2026	131.92	140.99	130.50	137.00	137.00	1.84%	63,576,410
Apr 27, 2026	131.34	141.46	130.30	134.52	134.52	4.52%	77,579,220
Apr 24, 2026	129.70	135.67	123.00	128.70	128.70	-2.26%	86,801,050
Apr 23, 2026	124.85	134.99	123.51	131.68	131.68	6.22%	110,242,000
Apr 22, 2026	121.50	125.60	120.50	123.97	123.97	1.79%	79,341,740
Apr 21, 2026	119.00	123.31	116.39	121.79	121.79	1.45%	58,258,310
Apr 20, 2026	122.00	125.66	119.38	120.05	120.05	2.76%	76,471,450
Apr 17, 2026	110.99	116.83	110.11	116.83	116.83	10.00%	62,361,120
Apr 16, 2026	107.20	108.35	105.91	106.21	106.21	-0.46%	43,419,060
Apr 15, 2026	111.60	112.56	105.60	106.70	106.70	-4.22%	61,779,370
Apr 14, 2026	113.50	114.36	110.20	111.40	111.40	-2.05%	64,999,980
Apr 13, 2026	107.29	115.88	107.29	113.73	113.73	5.48%	70,789,510
Apr 10, 2026	111.72	112.10	106.06	107.82	107.82	-0.25%	99,852,980
Apr 9, 2026	96.13	108.09	96.09	108.09	108.09	10.00%	89,101,810
Apr 8, 2026	95.60	99.08	94.08	98.26	98.26	6.39%	69,474,510
Apr 7, 2026	92.00	97.80	91.90	92.36	92.36	2.18%	63,070,540
Apr 3, 2026	85.02	91.95	85.00	90.39	90.39	7.74%	84,058,690
Apr 2, 2026	85.81	88.45	83.40	83.90	83.90	-3.54%	43,038,780
Apr 1, 2026	86.60	89.00	85.30	86.98	86.98	3.18%	45,337,430
Mar 31, 2026	87.18	87.18	83.84	84.30	84.30	-4.31%	43,775,650
Mar 30, 2026	83.69	89.80	83.30	88.10	88.10	4.26%	60,703,820
Mar 27, 2026	83.56	86.50	81.38	84.50	84.50	-0.59%	43,890,480
Mar 26, 2026	84.77	88.47	84.37	85.00	85.00	-1.68%	54,007,750
Mar 25, 2026	82.88	87.86	82.50	86.45	86.45	8.24%	75,189,180
Mar 24, 2026	79.50	80.55	76.67	79.87	79.87	1.09%	41,879,630
Mar 23, 2026	80.04	82.89	78.50	79.01	79.01	-4.90%	44,622,440
Mar 20, 2026	86.90	87.50	83.01	83.08	83.08	-1.59%	59,241,880
Mar 19, 2026	82.04	86.65	81.81	84.42	84.42	0.98%	59,897,160
Mar 18, 2026	81.00	83.77	80.65	83.60	83.60	5.45%	54,043,980
Mar 17, 2026	83.60	83.96	78.50	79.28	79.28	-5.05%	57,434,630