SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	120.50	124.88	111.97	124.00	124.00	2.92%	96,509,240
Jun 26, 2026	127.50	132.86	118.54	120.48	120.48	-7.39%	99,262,491
Jun 25, 2026	124.55	132.88	123.09	130.10	130.10	5.70%	94,909,310
Jun 24, 2026	109.06	123.09	106.01	123.09	123.09	10.00%	121,027,200
Jun 23, 2026	119.24	120.00	108.50	111.90	111.90	1.29%	130,128,100
Jun 22, 2026	106.95	110.48	105.40	110.48	110.48	10.00%	35,257,260
Jun 18, 2026	99.26	103.80	97.00	100.44	100.44	1.19%	93,364,943
Jun 17, 2026	97.97	100.30	96.12	99.26	99.26	-1.92%	100,318,227
Jun 16, 2026	103.33	108.66	100.00	101.20	101.20	-0.29%	144,621,300
Jun 15, 2026	95.00	101.49	93.00	101.49	101.49	10.00%	98,206,140
Jun 12, 2026	89.50	93.39	87.00	92.26	92.26	4.56%	130,537,800
Jun 11, 2026	81.60	88.24	81.05	88.24	88.24	10.00%	130,552,200
Jun 10, 2026	81.69	83.20	79.08	80.22	80.22	-5.26%	57,223,390
Jun 9, 2026	81.00	85.25	78.80	84.67	84.67	7.67%	67,308,161
Jun 8, 2026	78.00	84.50	78.00	78.64	78.64	-8.02%	70,705,450
Jun 5, 2026	87.04	92.49	85.20	85.50	85.50	-3.51%	81,861,359
Jun 4, 2026	85.00	89.66	84.28	88.61	88.61	-0.43%	68,708,710
Jun 3, 2026	87.56	92.81	86.50	88.99	88.99	3.03%	108,014,510
Jun 2, 2026	81.74	88.14	78.25	86.37	86.37	5.25%	107,731,200
Jun 1, 2026	87.27	88.88	82.06	82.06	82.06	-10.00%	94,808,950
May 29, 2026	95.10	97.00	89.05	91.18	91.18	1.48%	127,487,800
May 28, 2026	81.01	89.85	79.45	89.85	89.85	10.00%	90,307,970
May 27, 2026	81.85	85.77	80.13	81.68	81.68	-1.71%	81,980,940
May 26, 2026	89.00	89.40	81.58	83.10	83.10	-7.05%	85,824,220
May 25, 2026	90.52	91.94	88.04	89.40	89.40	2.64%	78,330,320
May 22, 2026	86.11	87.95	84.22	87.10	87.10	3.94%	82,563,558
May 21, 2026	92.54	92.54	83.35	83.80	83.80	-7.91%	95,897,494
May 20, 2026	89.69	95.55	88.74	91.00	91.00	0.45%	102,989,423
May 19, 2026	90.16	90.85	85.33	90.59	90.59	-0.93%	79,311,670
May 18, 2026	90.00	96.10	89.99	91.44	91.44	1.23%	87,466,570
May 15, 2026	96.02	97.28	88.86	90.33	90.33	-7.07%	118,609,100
May 14, 2026	100.00	105.17	97.00	97.20	97.20	-4.25%	100,116,100
May 13, 2026	100.00	105.10	97.10	101.51	101.51	0.09%	107,857,800
May 12, 2026	91.28	101.42	88.99	101.42	101.42	10.00%	112,745,000
May 11, 2026	88.50	92.28	86.60	92.20	92.20	7.12%	110,982,700
May 8, 2026	79.77	88.22	79.50	86.07	86.07	7.32%	112,906,800
May 7, 2026	77.01	81.49	75.21	80.20	80.20	4.14%	105,690,300
May 6, 2026	75.00	77.01	73.43	77.01	77.01	10.00%	120,624,600
Apr 30, 2026	68.72	72.12	68.72	70.01	70.01	1.14%	103,124,000
Apr 29, 2026	68.61	70.33	68.12	69.22	69.22	-0.66%	73,722,510
Apr 28, 2026	72.60	73.00	68.89	69.68	69.68	-4.29%	88,270,950
Apr 27, 2026	76.93	77.95	72.52	72.80	72.80	-5.60%	116,971,000
Apr 24, 2026	76.07	81.30	73.40	77.12	77.12	0.31%	137,149,600
Apr 23, 2026	76.29	82.76	74.70	76.88	76.88	2.18%	166,752,200
Apr 22, 2026	68.53	75.24	68.53	75.24	75.24	10.00%	71,457,070
Apr 21, 2026	68.32	70.48	66.74	68.40	68.40	0.29%	118,093,600
Apr 20, 2026	63.86	68.20	63.68	68.20	68.20	10.00%	115,781,700
Apr 17, 2026	60.53	62.00	59.07	62.00	62.00	10.01%	100,529,200
Apr 16, 2026	56.27	57.40	55.51	56.36	56.36	-1.38%	64,670,390
Apr 15, 2026	59.71	59.85	56.70	57.15	57.15	-2.94%	79,362,990