SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	34.13	34.50	32.82	33.15	33.15	-2.84%	96,138,310
Jul 16, 2026	33.77	34.76	33.65	34.12	34.12	0.06%	69,697,472
Jul 15, 2026	33.35	34.43	33.19	34.10	34.10	1.55%	65,443,845
Jul 14, 2026	33.07	33.72	32.88	33.58	33.58	1.18%	66,247,206
Jul 13, 2026	34.20	34.23	33.05	33.19	33.19	-3.66%	93,963,383
Jul 10, 2026	35.20	35.86	34.43	34.45	34.45	-2.66%	115,644,220
Jul 9, 2026	33.90	35.41	33.85	35.39	35.39	3.03%	109,191,600
Jul 8, 2026	34.14	34.89	34.06	34.35	34.35	1.45%	106,195,620
Jul 7, 2026	33.55	34.82	33.42	33.86	33.86	0.09%	87,680,100
Jul 6, 2026	34.14	34.28	32.85	33.83	33.83	-0.50%	91,868,290
Jul 3, 2026	33.80	34.63	33.45	34.00	34.00	1.16%	93,377,649
Jul 2, 2026	33.56	34.83	33.10	33.61	33.61	-1.23%	97,404,133
Jul 1, 2026	34.82	36.16	33.82	34.03	34.03	-0.50%	144,591,110
Jun 30, 2026	33.00	35.26	32.98	34.20	34.20	3.67%	123,372,100
Jun 29, 2026	33.50	34.26	32.47	32.99	32.99	-0.99%	101,185,376
Jun 26, 2026	34.42	34.67	33.25	33.32	33.32	-3.25%	78,493,175
Jun 25, 2026	33.90	35.54	33.84	34.44	34.44	1.20%	147,523,146
Jun 24, 2026	31.40	34.49	31.02	34.03	34.03	8.34%	167,170,936
Jun 23, 2026	32.51	32.90	31.36	31.41	31.41	-4.33%	68,967,530
Jun 22, 2026	32.20	32.90	31.41	32.83	32.83	1.64%	91,641,019
Jun 18, 2026	32.07	32.74	31.45	32.30	32.30	-0.19%	82,463,300
Jun 17, 2026	31.85	32.87	31.70	32.36	32.36	0.50%	80,575,640
Jun 16, 2026	30.78	32.59	30.60	32.20	32.20	4.85%	105,785,400
Jun 15, 2026	30.60	31.00	30.35	30.71	30.71	1.55%	54,637,720
Jun 12, 2026	30.25	30.67	30.12	30.24	30.24	0.87%	66,250,090
Jun 11, 2026	30.20	30.30	29.76	29.98	29.98	-1.32%	51,330,420
Jun 10, 2026	30.20	30.50	30.11	30.38	30.38	-0.36%	44,484,230
Jun 9, 2026	30.57	30.83	30.20	30.49	30.49	0.63%	54,269,410
Jun 8, 2026	30.70	31.11	30.10	30.30	30.30	-3.13%	68,110,663
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