SHE:002378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.10	28.83	27.33	27.37	27.37	-1.79%	40,592,178
Jul 9, 2026	27.84	28.20	26.28	27.87	27.87	0.72%	45,364,049
Jul 8, 2026	28.98	29.30	27.65	27.67	27.67	-4.55%	38,224,172
Jul 7, 2026	30.34	30.56	28.75	28.99	28.99	-4.54%	44,217,093
Jul 6, 2026	32.78	33.58	30.35	30.37	30.37	-7.46%	67,675,145
Jul 3, 2026	35.30	35.35	32.70	32.82	32.82	-7.37%	90,139,677
Jul 2, 2026	32.30	36.19	31.82	35.43	35.43	7.69%	123,097,238
Jul 1, 2026	33.96	34.39	32.58	32.90	32.90	-1.73%	61,696,026
Jun 30, 2026	33.30	34.25	32.82	33.48	33.48	-1.53%	61,030,919
Jun 29, 2026	35.62	36.36	33.23	34.00	34.00	-6.05%	69,997,558
Jun 26, 2026	38.00	38.99	35.81	36.19	36.19	-5.71%	78,074,690
Jun 25, 2026	36.31	38.60	35.58	38.50	38.38	4.03%	100,910,494
Jun 24, 2026	35.30	37.89	33.77	37.01	36.89	1.48%	98,356,823
Jun 23, 2026	40.00	40.00	36.47	36.47	36.36	-10.00%	100,883,893
Jun 22, 2026	37.50	40.80	37.20	40.52	40.39	9.19%	153,293,078
Jun 18, 2026	34.06	37.81	33.63	37.11	36.99	6.39%	141,461,800
Jun 17, 2026	36.85	37.30	34.73	34.88	34.77	-7.92%	126,121,900
Jun 16, 2026	36.32	39.88	36.01	37.88	37.76	1.28%	146,302,100
Jun 15, 2026	34.73	37.88	34.25	37.40	37.28	7.97%	165,984,700
Jun 12, 2026	35.00	36.66	32.87	34.64	34.53	3.00%	201,847,000
Jun 11, 2026	30.90	33.63	30.80	33.63	33.53	10.01%	124,338,200
Jun 10, 2026	29.79	31.32	29.30	30.57	30.47	0.53%	69,546,800
Jun 9, 2026	30.15	30.90	29.10	30.41	30.32	1.03%	67,921,741
Jun 8, 2026	28.60	31.58	28.51	30.10	30.01	1.38%	76,183,357
Jun 5, 2026	30.48	31.40	29.53	29.69	29.60	-4.32%	61,919,320
Jun 4, 2026	30.45	31.22	29.60	31.03	30.93	0.62%	75,230,160
Jun 3, 2026	29.43	31.42	28.79	30.84	30.74	4.65%	99,463,470
Jun 2, 2026	29.07	29.59	27.69	29.47	29.38	1.38%	58,457,110
Jun 1, 2026	29.41	31.14	28.83	29.07	28.98	0.48%	60,396,740
May 29, 2026	28.81	30.23	27.87	28.93	28.84	1.30%	65,845,610
May 28, 2026	27.55	29.05	27.43	28.56	28.47	2.66%	38,954,970
May 27, 2026	29.38	29.38	27.51	27.82	27.73	-4.60%	38,956,940
May 26, 2026	28.15	29.45	27.60	29.16	29.07	2.32%	47,175,460
May 25, 2026	29.45	29.87	28.31	28.50	28.41	-1.89%	35,857,870
May 22, 2026	28.11	29.28	28.01	29.05	28.96	3.38%	46,983,320
May 21, 2026	28.43	29.80	28.00	28.10	28.01	-0.57%	56,549,640
May 20, 2026	28.01	28.69	27.20	28.26	28.17	-0.21%	45,047,180
May 19, 2026	29.95	30.00	27.76	28.32	28.23	-5.44%	54,945,140
May 18, 2026	30.09	30.82	29.77	29.95	29.86	-1.02%	38,984,730
May 15, 2026	31.51	31.64	30.03	30.26	30.17	-4.57%	53,426,520
May 14, 2026	33.30	33.77	31.66	31.71	31.61	-6.27%	66,643,240
May 13, 2026	31.90	34.45	31.81	33.83	33.72	5.36%	90,289,850
May 12, 2026	33.56	33.66	31.70	32.11	32.01	-3.54%	60,804,920
May 11, 2026	33.57	33.95	32.91	33.29	33.19	-0.86%	68,339,480
May 8, 2026	33.66	34.17	33.01	33.58	33.48	-2.78%	75,634,390
May 7, 2026	34.69	35.88	34.16	34.54	34.43	-0.20%	105,720,500
May 6, 2026	33.80	34.88	32.69	34.61	34.50	2.22%	118,812,200
Apr 30, 2026	32.80	34.73	32.35	33.86	33.75	2.86%	136,202,600
Apr 29, 2026	29.90	32.92	29.90	32.92	32.82	9.99%	111,538,800
Apr 28, 2026	30.50	31.30	29.55	29.93	29.84	2.05%	77,365,790