SHE:002415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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