SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	30.70	31.11	30.44	30.47	-	-2.59%	36,611,754
Jun 5, 2026	30.77	31.53	30.51	31.28	31.28	2.12%	76,152,720
Jun 4, 2026	30.62	30.92	30.45	30.63	30.63	-0.45%	41,257,430
Jun 3, 2026	30.55	31.15	30.28	30.77	30.77	0.07%	58,557,320
Jun 2, 2026	30.11	30.96	30.00	30.75	30.75	2.30%	74,735,610
Jun 1, 2026	30.56	30.76	30.01	30.06	30.06	-1.64%	70,762,720
May 29, 2026	31.00	31.20	30.15	30.56	30.56	-0.65%	75,180,860
May 28, 2026	31.41	31.45	30.23	30.76	30.76	-2.81%	88,997,890
May 27, 2026	31.92	32.54	31.46	31.65	31.65	-1.09%	58,235,093
May 26, 2026	32.15	32.84	31.42	32.00	32.00	-0.84%	66,343,890
May 25, 2026	32.01	32.40	31.84	32.27	32.27	1.38%	47,925,760
May 22, 2026	31.80	31.94	31.29	31.83	31.83	0.63%	41,830,460
May 21, 2026	32.84	33.15	31.60	31.63	31.63	-2.83%	62,309,800
May 20, 2026	32.60	33.50	32.46	32.55	32.55	-0.25%	56,430,590
May 19, 2026	32.85	33.41	32.55	33.38	32.63	1.15%	52,847,550
May 18, 2026	33.15	33.47	32.75	33.00	32.26	-0.36%	48,705,480
May 15, 2026	33.63	34.08	33.02	33.12	32.38	-0.99%	61,854,630
May 14, 2026	34.59	34.85	33.45	33.45	32.70	-3.02%	69,196,370
May 13, 2026	34.50	34.69	33.79	34.49	33.72	-0.20%	72,189,170
May 12, 2026	35.36	35.51	34.55	34.56	33.78	-2.26%	79,001,170
May 11, 2026	35.80	36.86	35.17	35.36	34.57	-0.53%	94,613,450
May 8, 2026	35.88	35.88	35.20	35.55	34.75	-1.14%	57,655,170
May 7, 2026	35.92	36.45	35.56	35.96	35.15	-0.22%	63,023,100
May 6, 2026	36.68	37.09	35.79	36.04	35.23	-0.69%	93,010,570
Apr 30, 2026	34.75	36.84	34.57	36.29	35.47	4.25%	117,530,900
Apr 29, 2026	34.50	35.30	34.29	34.81	34.03	0.46%	58,598,280
Apr 28, 2026	34.01	35.18	33.68	34.65	33.87	2.00%	76,610,650
Apr 27, 2026	33.55	34.39	33.51	33.97	33.21	1.10%	50,032,760
Apr 24, 2026	33.68	34.00	33.30	33.60	32.85	0.33%	40,525,860
Apr 23, 2026	33.50	34.13	33.35	33.49	32.74	-0.42%	49,683,400
Apr 22, 2026	33.56	33.95	33.41	33.63	32.87	-0.30%	48,598,200
Apr 21, 2026	34.50	34.65	33.69	33.73	32.97	-2.26%	72,940,710
Apr 20, 2026	34.81	35.29	34.40	34.51	33.73	4.17%	133,441,100
Apr 17, 2026	33.49	33.75	32.75	33.13	32.39	-1.22%	79,890,110
Apr 16, 2026	33.29	33.59	33.05	33.54	32.79	1.02%	47,934,870
Apr 15, 2026	33.45	33.50	32.91	33.20	32.45	-0.84%	57,562,250
Apr 14, 2026	32.74	33.88	32.74	33.48	32.73	2.54%	124,315,100
Apr 13, 2026	31.51	32.66	31.41	32.65	31.92	2.96%	64,249,030
Apr 10, 2026	30.88	32.10	30.83	31.71	31.00	3.09%	62,290,070
Apr 9, 2026	30.58	30.86	30.45	30.76	30.07	-0.39%	23,877,300
Apr 8, 2026	30.55	30.98	30.44	30.88	30.19	2.25%	34,576,590
Apr 7, 2026	30.27	30.50	29.92	30.20	29.52	-0.23%	28,159,440
Apr 3, 2026	30.49	30.65	30.19	30.27	29.59	-0.43%	19,636,370
Apr 2, 2026	30.72	30.86	30.20	30.40	29.72	-1.04%	24,219,760
Apr 1, 2026	30.75	30.84	30.52	30.72	30.03	0.99%	21,174,870
Mar 31, 2026	30.35	30.68	30.26	30.42	29.74	-0.36%	23,340,710
Mar 30, 2026	30.00	30.56	29.60	30.53	29.84	0.59%	34,865,260
Mar 27, 2026	30.07	30.60	30.03	30.35	29.67	-0.07%	19,770,960
Mar 26, 2026	30.73	31.00	30.17	30.37	29.69	-1.33%	28,777,660
Mar 25, 2026	30.28	30.83	30.21	30.78	30.09	1.65%	31,597,720