SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	133.69	137.61	130.75	137.35	137.35	3.08%	18,262,590
May 22, 2026	133.20	136.50	131.23	133.25	133.25	0.20%	18,394,570
May 21, 2026	137.50	139.80	132.88	132.98	132.98	-2.24%	13,746,220
May 20, 2026	140.00	141.90	132.18	136.03	136.03	-2.00%	17,206,820
May 19, 2026	137.95	140.48	135.28	138.81	138.81	-0.24%	11,892,360
May 18, 2026	136.08	141.75	134.96	139.15	139.15	0.94%	13,688,900
May 15, 2026	141.16	144.76	136.80	137.86	137.86	-0.58%	16,515,360
May 14, 2026	146.51	148.77	138.00	138.67	138.67	-6.90%	20,121,370
May 13, 2026	142.88	151.70	139.81	148.95	148.95	3.58%	17,621,040
May 12, 2026	144.72	146.26	140.00	143.80	143.80	-0.64%	16,339,370
May 11, 2026	146.40	147.20	140.10	144.72	144.72	-1.13%	21,224,720
May 8, 2026	149.00	149.60	142.79	146.38	146.38	-2.93%	17,635,160
May 7, 2026	149.96	151.99	144.20	150.80	150.80	0.51%	15,941,210
May 6, 2026	144.10	150.70	143.85	150.04	150.04	9.52%	24,731,310
Apr 30, 2026	127.60	139.60	123.23	137.00	137.00	7.66%	29,337,000
Apr 29, 2026	124.33	128.82	123.40	127.25	127.25	1.78%	11,447,030
Apr 28, 2026	128.42	129.22	124.00	125.03	125.03	-3.30%	13,438,230
Apr 27, 2026	129.97	135.00	127.80	129.30	129.30	-1.30%	14,345,910
Apr 24, 2026	130.00	132.22	124.10	131.00	131.00	0.47%	18,908,710
Apr 23, 2026	128.26	134.38	125.60	130.39	130.39	6.74%	25,996,440
Apr 22, 2026	116.12	122.58	116.10	122.16	122.16	4.28%	16,896,800
Apr 21, 2026	117.95	120.82	115.85	117.15	117.15	-0.74%	13,806,690
Apr 20, 2026	121.00	121.00	116.10	118.02	118.02	-2.61%	17,379,170
Apr 17, 2026	115.13	123.83	114.88	121.18	121.18	4.20%	28,063,800
Apr 16, 2026	109.50	117.34	109.11	116.30	116.30	6.23%	23,711,830
Apr 15, 2026	111.66	113.89	109.05	109.48	109.48	-1.15%	16,767,330
Apr 14, 2026	113.10	113.90	109.09	110.75	110.75	-0.88%	20,747,040
Apr 13, 2026	116.00	116.16	110.00	111.73	111.73	-4.88%	27,023,020
Apr 10, 2026	113.00	120.68	111.16	117.46	117.46	4.42%	23,109,630
Apr 9, 2026	111.61	114.94	108.60	112.49	112.49	0.59%	26,690,810
Apr 8, 2026	107.88	111.83	107.54	111.83	111.83	10.00%	25,172,090
Apr 7, 2026	107.31	107.46	100.70	101.66	101.66	-5.32%	23,469,930
Apr 3, 2026	106.63	110.20	106.02	107.37	107.37	-0.58%	23,924,780
Apr 2, 2026	103.44	110.45	103.44	108.00	108.00	7.56%	40,055,230
Apr 1, 2026	101.00	103.26	98.19	100.41	100.41	3.73%	29,227,660
Mar 31, 2026	98.00	100.20	96.03	96.80	96.80	3.21%	37,570,220
Mar 30, 2026	94.95	94.95	89.36	93.79	93.79	-4.49%	40,189,850
Mar 27, 2026	96.96	99.75	96.15	98.20	98.20	-0.06%	12,009,900
Mar 26, 2026	100.30	101.27	97.80	98.26	98.26	-2.04%	13,862,890
Mar 25, 2026	101.17	105.30	99.70	100.31	100.31	1.32%	27,731,090
Mar 24, 2026	96.21	99.33	95.69	99.00	99.00	5.54%	23,131,370
Mar 23, 2026	94.45	97.30	92.79	93.80	93.80	-2.45%	19,452,530
Mar 20, 2026	99.50	100.32	96.00	96.16	96.16	-1.87%	15,875,520
Mar 19, 2026	101.76	103.45	97.40	97.99	97.99	-4.68%	19,078,660
Mar 18, 2026	101.50	103.83	99.00	102.80	102.80	2.09%	20,876,820
Mar 17, 2026	101.44	105.50	100.00	100.70	100.70	-0.73%	20,970,510
Mar 16, 2026	105.23	105.60	98.55	101.44	101.44	-3.60%	25,722,490
Mar 13, 2026	108.47	108.50	104.28	105.23	105.23	-2.99%	23,913,810
Mar 12, 2026	112.01	112.38	107.00	108.47	108.47	-3.16%	23,002,430
Mar 11, 2026	116.34	117.80	111.09	112.01	112.01	-6.50%	30,565,870