SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	56.00	60.64	54.56	58.88	58.88	6.80%	116,559,800
Apr 13, 2026	57.11	57.39	54.16	55.13	55.13	-2.92%	81,103,790
Apr 10, 2026	58.29	59.50	53.65	56.79	56.79	2.16%	119,213,100
Apr 9, 2026	53.80	56.70	53.35	55.59	55.59	2.47%	92,594,210
Apr 8, 2026	54.00	55.03	52.03	54.25	54.25	2.82%	106,748,900
Apr 7, 2026	51.91	54.75	51.08	52.76	52.76	2.03%	88,366,460
Apr 3, 2026	49.06	52.25	49.06	51.71	51.71	8.86%	108,697,000
Apr 2, 2026	48.01	49.61	46.11	47.50	47.50	-4.81%	69,862,770
Apr 1, 2026	51.21	51.51	48.11	49.90	49.90	2.02%	75,146,510
Mar 31, 2026	52.00	52.80	48.01	48.91	48.91	-6.57%	92,306,710
Mar 30, 2026	51.36	54.30	50.20	52.35	52.35	1.93%	107,266,700
Mar 27, 2026	44.88	51.36	44.88	51.36	51.36	10.00%	79,509,060
Mar 26, 2026	48.20	48.64	46.09	46.69	46.69	-3.59%	76,485,000
Mar 25, 2026	48.00	49.13	46.81	48.43	48.43	8.44%	128,135,300