SHE:002378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	34.06	37.81	33.63	37.11	37.11	6.39%	141,461,800
Jun 17, 2026	36.85	37.30	34.73	34.88	34.88	-7.92%	126,121,900
Jun 16, 2026	36.32	39.88	36.01	37.88	37.88	1.28%	146,302,100
Jun 15, 2026	34.73	37.88	34.25	37.40	37.40	7.97%	165,984,700
Jun 12, 2026	35.00	36.66	32.87	34.64	34.64	3.00%	201,847,000
Jun 11, 2026	30.90	33.63	30.80	33.63	33.63	10.01%	124,338,208
Jun 10, 2026	29.79	31.32	29.30	30.57	30.57	0.53%	69,546,809
Jun 9, 2026	30.15	30.90	29.10	30.41	30.41	1.03%	67,921,741
Jun 8, 2026	28.60	31.58	28.51	30.10	30.10	1.38%	76,183,357
Jun 5, 2026	30.48	31.40	29.53	29.69	29.69	-4.32%	61,919,329
Jun 4, 2026	30.45	31.22	29.60	31.03	31.03	0.62%	75,230,166
Jun 3, 2026	29.43	31.42	28.79	30.84	30.84	4.65%	99,463,479
Jun 2, 2026	29.07	29.59	27.69	29.47	29.47	1.38%	58,457,110
Jun 1, 2026	29.41	31.14	28.83	29.07	29.07	0.48%	60,396,742
May 29, 2026	28.81	30.23	27.87	28.93	28.93	1.30%	65,845,618
May 28, 2026	27.55	29.05	27.43	28.56	28.56	2.66%	38,954,971
May 27, 2026	29.38	29.38	27.51	27.82	27.82	-4.60%	38,956,940
May 26, 2026	28.15	29.45	27.60	29.16	29.16	2.32%	47,175,469
May 25, 2026	29.45	29.87	28.31	28.50	28.50	-1.89%	35,857,870
May 22, 2026	28.11	29.28	28.01	29.05	29.05	3.38%	46,983,323
May 21, 2026	28.43	29.80	28.00	28.10	28.10	-0.57%	56,549,640
May 20, 2026	28.01	28.69	27.20	28.26	28.26	-0.21%	45,047,185
May 19, 2026	29.95	30.00	27.76	28.32	28.32	-5.44%	54,945,140
May 18, 2026	30.09	30.82	29.77	29.95	29.95	-1.02%	38,984,730
May 15, 2026	31.51	31.64	30.03	30.26	30.26	-4.57%	53,426,525
May 14, 2026	33.30	33.77	31.66	31.71	31.71	-6.27%	66,643,247
May 13, 2026	31.90	34.45	31.81	33.83	33.83	5.36%	90,289,854
May 12, 2026	33.56	33.66	31.70	32.11	32.11	-3.54%	60,804,925
May 11, 2026	33.57	33.95	32.91	33.29	33.29	-0.86%	68,339,488
May 8, 2026	33.66	34.17	33.01	33.58	33.58	-2.78%	75,634,390
May 7, 2026	34.69	35.88	34.16	34.54	34.54	-0.20%	105,720,532
May 6, 2026	33.80	34.88	32.69	34.61	34.61	2.22%	118,812,285
Apr 30, 2026	32.80	34.73	32.35	33.86	33.86	2.86%	136,202,600
Apr 29, 2026	29.90	32.92	29.90	32.92	32.92	9.99%	111,538,852
Apr 28, 2026	30.50	31.30	29.55	29.93	29.93	2.05%	77,365,797
Apr 27, 2026	30.41	30.50	28.90	29.33	29.33	-4.77%	55,075,307
Apr 24, 2026	30.97	31.40	30.01	30.80	30.80	-1.82%	51,060,999
Apr 23, 2026	33.54	33.65	30.81	31.37	31.37	-6.44%	92,220,841
Apr 22, 2026	32.17	34.49	31.56	33.53	33.53	3.14%	89,393,504
Apr 21, 2026	33.12	33.21	31.85	32.51	32.51	-2.96%	63,717,100
Apr 20, 2026	32.57	34.19	32.57	33.50	33.50	2.92%	97,065,412
Apr 17, 2026	32.39	33.80	31.95	32.55	32.55	0.49%	107,116,454
Apr 16, 2026	30.38	33.08	29.73	32.39	32.39	7.47%	110,411,400
Apr 15, 2026	32.28	32.29	30.02	30.14	30.14	-5.16%	61,366,357
Apr 14, 2026	32.03	32.44	31.38	31.78	31.78	0.41%	48,440,584
Apr 13, 2026	31.48	32.18	31.03	31.65	31.65	0.54%	36,544,710
Apr 10, 2026	32.50	32.60	31.01	31.48	31.48	-1.47%	39,008,611
Apr 9, 2026	31.65	32.38	31.46	31.95	31.95	-0.59%	44,179,090
Apr 8, 2026	32.00	32.23	31.40	32.14	32.14	3.24%	70,343,150
Apr 7, 2026	30.18	31.93	29.87	31.13	31.13	4.46%	50,541,883