SHE:002353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	146.00	170.00	146.00	160.69	-	-4.35%	4,226,200
Jul 9, 2026	161.86	168.48	158.58	168.00	168.00	6.34%	16,902,328
Jul 8, 2026	169.00	172.39	157.86	157.99	157.99	-6.41%	13,669,081
Jul 7, 2026	172.92	174.77	165.23	168.81	168.81	-1.34%	14,976,364
Jul 6, 2026	164.88	176.59	161.88	171.11	171.11	5.98%	23,710,825
Jul 3, 2026	146.00	161.46	146.00	161.46	161.46	10.00%	16,328,911
Jul 2, 2026	146.39	152.70	144.73	146.78	146.78	-5.08%	14,222,836
Jul 1, 2026	154.09	162.48	153.44	154.64	154.64	1.40%	13,852,560
Jun 30, 2026	151.49	156.98	150.92	152.50	152.50	1.20%	14,724,222
Jun 29, 2026	163.17	165.63	145.40	150.69	150.69	-6.71%	26,831,410
Jun 26, 2026	163.00	166.70	160.03	161.53	161.53	-1.21%	11,597,180
Jun 25, 2026	159.19	167.99	159.19	163.51	163.51	2.75%	14,762,150
Jun 24, 2026	163.90	166.52	158.64	159.14	159.14	-3.38%	15,416,224
Jun 23, 2026	173.66	175.50	164.22	164.70	164.70	-5.16%	13,030,062
Jun 22, 2026	164.01	175.50	164.01	173.66	173.66	5.75%	17,138,979
Jun 18, 2026	160.49	172.77	159.28	164.22	164.22	4.17%	19,107,700
Jun 17, 2026	151.00	159.99	150.53	157.65	157.65	3.37%	14,406,034
Jun 16, 2026	153.33	159.48	151.87	152.51	152.51	-1.52%	17,792,870
Jun 15, 2026	146.01	155.55	144.08	154.87	154.87	6.88%	23,372,624
Jun 12, 2026	152.26	158.00	144.90	144.90	144.90	-0.08%	29,897,670
Jun 11, 2026	140.93	149.32	139.60	145.01	145.01	0.15%	23,785,630
Jun 10, 2026	147.50	149.00	136.28	144.80	144.80	-4.37%	47,622,350
Jun 9, 2026	151.80	153.02	144.46	151.42	151.42	2.85%	16,628,598
Jun 8, 2026	141.52	149.20	140.28	147.22	147.22	-2.30%	21,706,960
Jun 5, 2026	162.98	162.98	150.01	151.38	150.68	-3.79%	29,909,030
Jun 4, 2026	143.25	157.34	141.68	157.34	156.61	10.00%	24,624,100
Jun 3, 2026	148.09	151.99	141.58	143.04	142.38	-3.41%	21,066,740
Jun 2, 2026	147.70	150.74	142.66	148.09	147.41	0.74%	19,559,090
Jun 1, 2026	143.00	154.44	142.56	147.00	146.32	4.70%	24,802,800
May 29, 2026	147.80	147.98	139.23	140.40	139.75	-5.19%	19,174,080
May 28, 2026	142.00	149.45	140.08	148.08	147.40	4.68%	20,703,640
May 27, 2026	138.00	144.75	138.00	141.46	140.81	5.53%	24,547,360
May 26, 2026	138.58	138.70	132.00	134.05	133.43	-2.40%	14,306,130
May 25, 2026	133.69	137.61	130.75	137.35	136.71	3.08%	18,262,590
May 22, 2026	133.20	136.50	131.23	133.25	132.63	0.20%	18,394,570
May 21, 2026	137.50	139.80	132.88	132.98	132.37	-2.24%	13,746,220
May 20, 2026	140.00	141.90	132.18	136.03	135.40	-2.00%	17,206,820
May 19, 2026	137.95	140.48	135.28	138.81	138.17	-0.24%	11,892,360
May 18, 2026	136.08	141.75	134.96	139.15	138.51	0.94%	13,688,900
May 15, 2026	141.16	144.76	136.80	137.86	137.22	-0.58%	16,515,360
May 14, 2026	146.51	148.77	138.00	138.67	138.03	-6.90%	20,121,370
May 13, 2026	142.88	151.70	139.81	148.95	148.26	3.58%	17,621,040
May 12, 2026	144.72	146.26	140.00	143.80	143.14	-0.64%	16,339,370
May 11, 2026	146.40	147.20	140.10	144.72	144.05	-1.13%	21,224,720
May 8, 2026	149.00	149.60	142.79	146.38	145.70	-2.93%	17,635,160
May 7, 2026	149.96	151.99	144.20	150.80	150.10	0.51%	15,941,210
May 6, 2026	144.10	150.70	143.85	150.04	149.35	9.52%	24,731,310
Apr 30, 2026	127.60	139.60	123.23	137.00	136.37	7.66%	29,337,000
Apr 29, 2026	124.33	128.82	123.40	127.25	126.66	1.78%	11,447,030
Apr 28, 2026	128.42	129.22	124.00	125.03	124.45	-3.30%	13,438,230