SHE:002290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	82.58	84.75	81.61	83.38	83.38	1.36%	7,095,900
Jun 16, 2026	82.58	83.52	81.08	82.47	82.26	-0.13%	6,453,700
Jun 15, 2026	78.93	82.65	78.92	82.58	82.37	5.28%	7,599,740
Jun 12, 2026	81.00	82.98	76.80	78.44	78.24	0.18%	8,003,113
Jun 11, 2026	81.30	81.70	77.61	78.30	78.10	-3.48%	6,151,600
Jun 10, 2026	81.00	86.16	80.00	81.12	80.91	-1.58%	7,910,400
Jun 9, 2026	80.50	82.50	79.30	82.42	82.21	4.93%	5,881,141
Jun 8, 2026	78.84	81.59	76.00	78.55	78.35	-5.78%	9,415,232
Jun 5, 2026	87.96	88.33	82.48	83.37	83.16	-6.82%	11,897,100
Jun 4, 2026	89.00	90.75	87.45	89.47	89.24	0.22%	6,712,271
Jun 3, 2026	88.97	92.00	88.15	89.27	89.04	-0.63%	7,601,215
Jun 2, 2026	88.28	90.60	86.66	89.84	89.61	2.85%	10,606,510
Jun 1, 2026	92.00	92.94	86.74	87.35	87.13	-3.66%	9,205,796
May 29, 2026	100.90	101.80	89.50	90.67	90.44	-5.66%	14,309,280
May 28, 2026	95.87	97.20	91.00	96.11	95.87	1.36%	8,502,365
May 27, 2026	100.17	102.80	94.00	94.82	94.58	-4.99%	11,696,370
May 26, 2026	104.22	105.00	98.21	99.80	99.55	-2.71%	10,524,450
May 25, 2026	102.00	103.20	98.00	102.58	102.32	0.01%	13,652,270
May 22, 2026	101.49	106.77	101.00	102.57	102.31	5.15%	21,449,860
May 21, 2026	99.96	103.95	97.00	97.55	97.30	3.23%	26,876,020
May 20, 2026	89.00	95.88	88.02	94.50	94.26	5.62%	13,334,900
May 19, 2026	88.82	90.07	84.00	89.47	89.24	-0.26%	14,502,650
May 18, 2026	93.24	95.85	88.80	89.70	89.47	-3.81%	18,582,630
May 15, 2026	104.00	104.00	93.25	93.25	93.01	-10.00%	22,818,080
May 14, 2026	108.91	108.91	102.50	103.61	103.35	4.65%	29,064,400
May 13, 2026	88.00	99.01	87.60	99.01	98.76	10.00%	12,016,290
May 12, 2026	95.34	96.60	89.70	90.01	89.78	-6.32%	13,679,770
May 11, 2026	95.15	96.96	92.46	96.08	95.84	6.28%	14,634,490
May 8, 2026	91.99	92.30	89.02	90.40	90.17	-3.27%	12,717,800
May 7, 2026	92.00	94.50	89.00	93.46	93.22	4.53%	24,388,500
May 6, 2026	89.41	89.41	88.36	89.41	89.18	10.00%	6,744,940
Apr 30, 2026	78.88	82.48	76.60	81.28	81.07	5.63%	16,960,530
Apr 29, 2026	79.90	80.19	74.40	76.95	76.75	-2.91%	16,269,520
Apr 28, 2026	84.00	87.00	79.26	79.26	79.06	-10.00%	20,189,080
Apr 27, 2026	86.19	89.20	82.00	88.07	87.85	8.26%	34,314,820
Apr 24, 2026	81.35	81.35	79.00	81.35	81.14	10.01%	22,814,840
Apr 23, 2026	72.31	77.41	72.22	73.95	73.76	3.69%	11,441,080
Apr 22, 2026	71.10	72.86	70.80	71.32	71.14	0.21%	4,822,586
Apr 21, 2026	73.40	73.89	70.70	71.17	70.99	-4.28%	6,208,511
Apr 20, 2026	74.27	74.99	71.55	74.35	74.16	-0.20%	10,005,710
Apr 17, 2026	71.60	75.00	70.31	74.50	74.31	5.63%	12,537,760
Apr 16, 2026	71.01	72.64	69.83	70.53	70.35	-2.22%	9,113,720
Apr 15, 2026	69.83	73.99	69.20	72.13	71.95	3.29%	9,633,047
Apr 14, 2026	71.00	72.96	69.51	69.83	69.65	-2.46%	8,656,926
Apr 13, 2026	66.16	73.99	65.80	71.59	71.41	5.62%	11,875,770
Apr 10, 2026	67.02	69.49	66.83	67.78	67.61	1.54%	6,589,944
Apr 9, 2026	63.50	67.48	62.79	66.75	66.58	4.31%	8,056,163
Apr 8, 2026	61.71	64.75	61.71	63.99	63.83	6.74%	6,838,700
Apr 7, 2026	61.61	61.61	59.60	59.95	59.80	-0.93%	2,463,001
Apr 3, 2026	63.23	63.23	60.50	60.51	60.36	-3.45%	3,261,941