SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	31.11	31.85	30.66	31.47	31.47	0.80%	14,258,606
Jun 8, 2026	32.00	32.57	30.82	31.22	31.22	-3.28%	18,405,077
Jun 5, 2026	32.43	33.42	32.15	32.28	32.28	0.59%	20,772,178
Jun 4, 2026	32.33	32.60	31.72	32.09	32.09	-0.74%	12,348,106
Jun 3, 2026	32.75	32.91	32.20	32.33	32.33	-2.00%	12,855,258
Jun 2, 2026	33.12	33.47	32.51	32.99	32.99	0.58%	13,286,916
Jun 1, 2026	33.43	33.59	32.69	32.80	32.80	-1.86%	17,263,590
May 29, 2026	32.55	34.15	32.50	33.42	33.42	2.70%	25,553,320
May 28, 2026	33.52	33.81	32.19	32.54	32.54	-2.92%	19,038,786
May 27, 2026	34.32	34.32	32.98	33.52	33.52	-2.95%	23,961,780
May 26, 2026	34.57	34.68	34.04	34.54	34.54	0.99%	15,904,496
May 25, 2026	35.10	35.38	34.30	34.75	34.20	-1.70%	20,361,790
May 22, 2026	36.25	36.50	35.05	35.35	34.79	-2.62%	21,667,020
May 21, 2026	36.01	37.12	35.68	36.30	35.73	0.95%	27,611,070
May 20, 2026	36.00	36.34	35.26	35.96	35.39	-0.88%	19,109,240
May 19, 2026	34.72	36.37	34.66	36.28	35.71	4.37%	33,046,660
May 18, 2026	35.15	35.35	34.48	34.76	34.21	-1.39%	20,760,000
May 15, 2026	36.24	36.45	35.00	35.25	34.69	-2.81%	33,993,820
May 14, 2026	37.88	38.27	36.27	36.27	35.70	-3.67%	39,928,060
May 13, 2026	38.80	39.10	37.50	37.65	37.05	-2.96%	52,643,390
May 12, 2026	41.01	41.60	38.80	38.80	38.19	-10.00%	65,455,970
May 11, 2026	45.70	45.70	43.11	43.11	42.43	-10.00%	13,089,100
May 8, 2026	50.60	50.61	47.85	47.90	47.14	-5.62%	24,238,380
May 7, 2026	50.63	51.45	50.02	50.75	49.95	0.22%	10,534,830
May 6, 2026	51.00	52.02	50.50	50.64	49.84	-1.27%	13,567,140
Apr 30, 2026	51.70	52.25	51.02	51.29	50.48	-1.18%	12,242,470
Apr 29, 2026	53.10	53.12	51.79	51.90	51.08	-2.24%	12,230,490
Apr 28, 2026	54.68	54.82	52.83	53.09	52.25	-2.91%	12,837,080
Apr 27, 2026	55.20	55.80	54.45	54.68	53.81	-1.51%	11,672,920
Apr 24, 2026	55.60	56.30	54.50	55.52	54.64	-0.80%	8,211,443
Apr 23, 2026	56.86	57.50	55.38	55.97	55.08	-1.96%	9,752,646
Apr 22, 2026	54.66	57.26	54.26	57.09	56.19	4.50%	16,087,780
Apr 21, 2026	56.08	57.30	54.00	54.63	53.77	-2.79%	17,770,480
Apr 20, 2026	58.17	58.85	56.09	56.20	55.31	-4.34%	20,202,500
Apr 17, 2026	58.88	60.20	58.12	58.75	57.82	-2.96%	20,023,020
Apr 16, 2026	66.40	66.50	60.54	60.54	59.58	-10.00%	23,538,190
Apr 15, 2026	62.99	68.38	61.36	67.27	66.21	8.15%	20,517,960
Apr 14, 2026	63.38	63.50	61.03	62.20	61.22	-0.30%	10,306,550
Apr 13, 2026	62.58	63.27	61.61	62.39	61.40	-0.84%	7,590,241
Apr 10, 2026	62.64	63.86	61.91	62.92	61.92	0.08%	9,932,126
Apr 9, 2026	64.01	64.31	62.10	62.87	61.87	-2.19%	11,809,070
Apr 8, 2026	65.89	67.30	63.70	64.28	63.26	-0.96%	13,768,930
Apr 7, 2026	66.39	66.59	63.20	64.90	63.87	-2.26%	11,289,630
Apr 3, 2026	66.96	68.05	66.00	66.40	65.35	-2.78%	10,357,370
Apr 2, 2026	64.85	70.99	63.90	68.30	67.22	3.41%	19,337,030
Apr 1, 2026	61.84	66.60	61.78	66.05	65.00	7.73%	13,990,950
Mar 31, 2026	63.00	63.42	60.90	61.31	60.34	-2.84%	8,608,760
Mar 30, 2026	61.70	63.96	61.03	63.10	62.10	1.97%	13,829,000
Mar 27, 2026	56.20	61.88	55.80	61.88	60.90	10.01%	12,391,770
Mar 26, 2026	56.70	57.99	56.05	56.25	55.36	-1.40%	5,538,093