SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.00	25.15	24.64	24.78	24.78	-0.96%	22,271,150
Jun 17, 2026	25.13	25.36	24.83	25.02	25.02	-0.75%	21,681,980
Jun 16, 2026	24.99	25.53	24.92	25.21	25.21	1.41%	29,260,190
Jun 15, 2026	24.10	24.87	24.03	24.86	24.86	4.45%	31,149,330
Jun 12, 2026	24.20	24.42	23.77	23.80	23.80	-0.25%	27,103,092
Jun 11, 2026	23.96	24.05	23.52	23.86	23.86	-0.95%	23,501,643
Jun 10, 2026	24.59	24.90	23.90	24.09	24.09	-2.86%	23,875,010
Jun 9, 2026	24.77	24.85	23.94	24.80	24.80	2.61%	26,061,844
Jun 8, 2026	24.80	25.11	23.93	24.17	24.17	-5.51%	31,869,953
Jun 5, 2026	25.60	26.32	24.78	25.58	25.58	-0.20%	32,167,090
Jun 4, 2026	25.70	25.87	25.34	25.63	25.63	-0.97%	21,174,590
Jun 3, 2026	26.00	26.58	25.56	25.88	25.88	-0.54%	27,053,366
Jun 2, 2026	26.50	26.63	25.48	26.02	26.02	-1.59%	30,601,680
Jun 1, 2026	27.15	27.45	26.41	26.44	26.44	-2.76%	32,761,340
May 29, 2026	29.30	29.64	27.02	27.19	27.19	-6.85%	44,837,230
May 28, 2026	29.20	29.49	28.47	29.19	29.19	-0.82%	31,125,367
May 27, 2026	30.34	30.78	29.33	29.43	29.43	-3.00%	36,424,480
May 26, 2026	30.33	30.60	29.73	30.54	30.34	-0.20%	32,814,682
May 25, 2026	30.90	31.02	30.23	30.60	30.40	-1.03%	28,453,970
May 22, 2026	30.50	31.12	30.00	30.92	30.72	2.05%	32,830,240
May 21, 2026	31.71	32.12	30.18	30.30	30.10	-3.44%	46,437,780
May 20, 2026	32.08	32.08	31.13	31.38	31.17	-2.21%	32,072,280
May 19, 2026	31.70	32.20	31.31	32.09	31.88	1.29%	31,957,170
May 18, 2026	31.21	32.13	31.13	31.68	31.47	1.05%	28,745,870
May 15, 2026	31.90	32.66	31.08	31.35	31.14	-1.60%	43,269,700
May 14, 2026	33.17	33.55	31.86	31.86	31.65	-3.51%	42,175,490
May 13, 2026	32.50	33.05	32.11	33.02	32.80	0.86%	35,886,600
May 12, 2026	33.49	33.58	32.70	32.74	32.53	-2.21%	37,277,200
May 11, 2026	33.48	33.92	33.00	33.48	33.26	0.12%	51,304,310
May 8, 2026	32.80	33.50	32.39	33.44	33.22	1.24%	44,257,090
May 7, 2026	32.72	33.08	32.46	33.03	32.81	2.23%	38,055,530
May 6, 2026	31.90	32.95	31.90	32.31	32.10	2.05%	48,519,300
Apr 30, 2026	31.16	32.17	30.89	31.66	31.45	2.10%	42,105,390
Apr 29, 2026	31.06	31.27	30.58	31.01	30.81	-0.93%	39,360,730
Apr 28, 2026	32.46	32.46	30.72	31.30	31.10	-5.04%	70,853,660
Apr 27, 2026	31.64	33.59	31.60	32.96	32.74	4.63%	63,393,240
Apr 24, 2026	31.40	31.88	30.91	31.50	31.29	0.03%	25,518,960
Apr 23, 2026	32.32	32.33	31.32	31.49	31.28	-2.60%	29,739,130
Apr 22, 2026	31.53	32.35	31.31	32.33	32.12	1.76%	29,442,450
Apr 21, 2026	32.02	32.07	31.17	31.77	31.56	-1.03%	28,467,130
Apr 20, 2026	31.71	32.32	31.60	32.10	31.89	1.23%	24,826,370
Apr 17, 2026	31.72	31.87	31.45	31.71	31.50	-0.63%	19,739,100
Apr 16, 2026	31.32	32.08	31.30	31.91	31.70	1.88%	26,941,590
Apr 15, 2026	31.80	32.15	31.23	31.32	31.11	-1.23%	30,327,360
Apr 14, 2026	31.65	31.93	31.38	31.71	31.50	1.02%	22,514,380
Apr 13, 2026	31.31	31.78	31.22	31.39	31.18	-0.73%	20,394,300
Apr 10, 2026	31.50	32.10	31.30	31.62	31.41	0.99%	28,454,420
Apr 9, 2026	30.79	31.80	30.69	31.31	31.10	0.71%	32,514,910
Apr 8, 2026	30.04	31.10	30.04	31.09	30.89	5.78%	34,293,150
Apr 7, 2026	29.30	29.70	29.30	29.39	29.20	0.51%	15,187,800