SHE:002384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	222.93	232.02	219.00	232.02	-	10.00%	82,253,613
Jun 2, 2026	200.00	210.93	196.90	210.93	210.93	10.00%	108,148,100
Jun 1, 2026	209.22	212.00	191.75	191.75	191.75	-10.00%	135,958,900
May 29, 2026	222.93	229.95	210.70	213.05	213.05	-2.72%	75,648,460
May 28, 2026	222.00	223.00	212.40	219.00	219.00	-1.96%	77,693,520
May 27, 2026	216.78	234.00	212.60	223.37	223.37	0.98%	86,902,980
May 26, 2026	221.00	225.11	216.36	221.20	221.20	-2.23%	67,723,740
May 25, 2026	222.91	228.28	218.30	226.24	226.24	2.58%	83,165,120
May 22, 2026	210.92	221.73	210.92	220.55	220.55	6.56%	84,361,690
May 21, 2026	223.23	225.00	204.16	206.97	206.97	-7.19%	89,947,810
May 20, 2026	220.10	225.57	216.05	223.00	223.00	0.41%	78,207,860
May 19, 2026	206.00	224.50	198.00	222.08	222.08	5.13%	110,075,900
May 18, 2026	203.35	215.60	199.94	211.25	211.25	3.88%	78,388,340
May 15, 2026	212.86	215.63	196.12	203.35	203.35	-5.37%	101,979,000
May 14, 2026	220.74	226.00	213.35	214.89	214.89	-2.65%	76,237,130
May 13, 2026	213.00	225.66	212.90	220.75	220.75	0.59%	78,704,030
May 12, 2026	223.57	230.00	213.51	219.46	219.46	0.53%	91,430,710
May 11, 2026	212.00	222.60	208.47	218.30	218.30	3.27%	89,441,520
May 8, 2026	210.00	213.58	206.01	211.39	211.39	0.15%	89,539,340
May 7, 2026	188.43	211.07	185.80	211.07	211.07	10.00%	86,670,760
May 6, 2026	191.80	199.07	187.00	191.88	191.88	2.76%	101,992,600
Apr 30, 2026	189.78	191.95	181.83	186.73	186.73	1.35%	82,041,720
Apr 29, 2026	180.61	189.12	176.88	184.25	184.25	0.19%	90,841,080
Apr 28, 2026	187.00	190.20	181.01	183.90	183.90	-1.50%	78,953,270
Apr 27, 2026	188.00	190.55	178.86	186.70	186.70	-0.64%	90,745,110
Apr 24, 2026	193.50	196.00	179.01	187.90	187.90	0.66%	117,978,700
Apr 23, 2026	192.00	194.00	183.98	186.66	186.66	0.17%	113,144,900
Apr 22, 2026	172.06	186.34	171.20	186.34	186.34	10.00%	83,237,660
Apr 21, 2026	157.19	172.68	156.01	169.40	169.40	7.90%	96,468,870
Apr 20, 2026	162.08	168.20	155.70	157.00	157.00	-3.15%	108,423,300
Apr 17, 2026	155.00	164.45	152.16	162.10	162.10	8.39%	119,541,800
Apr 16, 2026	145.12	149.55	144.12	149.55	149.55	2.57%	80,660,880
Apr 15, 2026	145.70	151.00	143.60	145.80	145.80	-0.14%	81,338,820
Apr 14, 2026	147.00	149.01	143.51	146.00	146.00	-0.57%	87,602,830
Apr 13, 2026	143.61	149.68	143.61	146.83	146.83	2.28%	108,615,900
Apr 10, 2026	132.30	145.09	132.27	143.55	143.55	8.83%	144,944,400
Apr 9, 2026	128.00	131.90	126.11	131.90	131.90	10.00%	93,658,990
Apr 8, 2026	119.91	119.91	119.90	119.91	119.91	10.00%	23,223,930
Apr 7, 2026	110.56	112.00	106.85	109.01	109.01	-1.39%	45,576,200
Apr 3, 2026	108.59	115.28	108.00	110.55	110.55	4.05%	62,160,880
Apr 2, 2026	107.05	109.80	104.80	106.25	106.25	-2.52%	44,286,910
Apr 1, 2026	107.50	109.50	104.52	109.00	109.00	5.52%	70,160,660
Mar 31, 2026	102.90	107.00	100.57	103.30	103.30	-1.62%	56,663,000
Mar 30, 2026	100.81	106.80	100.76	105.00	105.00	2.29%	51,895,110
Mar 27, 2026	100.00	103.95	98.83	102.65	102.65	-1.58%	63,568,040
Mar 26, 2026	107.29	109.32	103.80	104.30	104.30	-3.61%	65,730,360
Mar 25, 2026	113.90	115.01	107.75	108.21	108.21	0.64%	81,218,260
Mar 24, 2026	108.30	108.35	101.74	107.52	107.52	2.18%	68,350,880
Mar 23, 2026	110.27	113.90	104.90	105.23	105.23	-9.33%	83,337,920
Mar 20, 2026	117.06	119.55	114.03	116.06	116.06	3.88%	92,861,610