SHE:002436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.06	41.56	37.01	40.76	-	5.54%	153,898,317
Jun 1, 2026	38.50	40.20	37.15	38.62	38.62	-0.16%	231,715,001
May 29, 2026	37.06	39.97	37.06	38.68	38.68	6.44%	275,916,900
May 28, 2026	36.00	36.65	35.15	36.34	36.34	-1.76%	127,886,700
May 27, 2026	37.83	38.45	36.19	37.02	36.99	-2.86%	164,631,700
May 26, 2026	37.50	39.50	37.05	38.11	38.08	-0.03%	199,836,000
May 25, 2026	36.00	38.20	35.43	38.12	38.09	7.62%	198,868,800
May 22, 2026	35.57	35.99	34.51	35.42	35.39	6.40%	189,006,100
May 21, 2026	33.54	36.41	32.78	33.29	33.26	-0.75%	228,554,800
May 20, 2026	32.60	33.80	32.01	33.54	33.51	2.16%	131,044,800
May 19, 2026	32.31	33.00	31.36	32.83	32.80	-2.32%	121,709,300
May 18, 2026	31.51	33.91	31.00	33.61	33.58	6.73%	143,959,200
May 15, 2026	33.01	33.87	31.14	31.49	31.46	-3.73%	137,044,000
May 14, 2026	34.31	34.74	32.50	32.71	32.68	-4.33%	135,653,100
May 13, 2026	32.60	34.50	32.23	34.19	34.16	2.21%	154,490,800
May 12, 2026	33.70	34.25	32.55	33.45	33.42	0.84%	141,054,900
May 11, 2026	33.20	33.61	32.30	33.17	33.14	3.62%	150,036,400
May 8, 2026	32.22	32.74	31.57	32.01	31.98	-1.26%	141,945,400
May 7, 2026	29.59	32.42	29.20	32.42	32.39	10.01%	179,336,000
May 6, 2026	29.65	30.48	29.36	29.47	29.45	6.35%	210,739,400
Apr 30, 2026	27.47	27.99	26.28	27.71	27.69	0.91%	138,242,200
Apr 29, 2026	27.47	28.00	27.00	27.46	27.44	-1.51%	107,805,900
Apr 28, 2026	28.99	29.17	27.61	27.88	27.86	-4.62%	149,070,200
Apr 27, 2026	28.30	30.38	28.18	29.23	29.21	2.49%	198,532,900
Apr 24, 2026	28.40	29.25	26.98	28.52	28.50	0.42%	156,347,900
Apr 23, 2026	29.05	29.49	28.00	28.40	28.38	-0.80%	117,689,000
Apr 22, 2026	29.00	29.48	27.75	28.63	28.61	1.49%	168,119,900
Apr 21, 2026	26.30	28.60	25.96	28.21	28.19	6.25%	161,383,700
Apr 20, 2026	26.60	27.28	26.36	26.55	26.53	1.53%	127,859,500
Apr 17, 2026	24.98	26.38	24.83	26.15	26.13	4.89%	143,358,600
Apr 16, 2026	24.71	25.46	24.60	24.93	24.91	0.93%	92,618,950
Apr 15, 2026	25.39	25.66	24.57	24.70	24.68	-2.83%	125,639,300
Apr 14, 2026	24.98	26.00	24.83	25.42	25.40	0.75%	228,363,400
Apr 13, 2026	22.61	25.23	22.55	25.23	25.21	9.98%	204,221,500
Apr 10, 2026	22.12	23.56	22.12	22.94	22.92	3.89%	107,764,000
Apr 9, 2026	21.49	22.16	21.32	22.08	22.06	1.52%	78,622,920
Apr 8, 2026	21.05	21.76	20.81	21.75	21.73	7.30%	80,463,530
Apr 7, 2026	20.00	20.43	19.94	20.27	20.25	3.16%	50,836,340
Apr 3, 2026	19.90	19.95	19.51	19.65	19.63	-0.51%	35,889,200
Apr 2, 2026	20.41	20.55	19.60	19.75	19.73	-4.22%	51,279,280
Apr 1, 2026	20.60	20.68	20.28	20.62	20.60	2.84%	41,722,170
Mar 31, 2026	20.56	20.94	19.98	20.05	20.03	-2.48%	46,823,930
Mar 30, 2026	20.26	20.65	20.05	20.56	20.54	-0.68%	38,566,320
Mar 27, 2026	20.14	20.87	20.03	20.70	20.68	0.29%	35,184,820
Mar 26, 2026	21.10	21.24	20.52	20.64	20.62	-2.18%	44,433,300
Mar 25, 2026	21.05	21.52	21.01	21.10	21.08	1.01%	49,739,850
Mar 24, 2026	20.85	20.95	20.00	20.89	20.87	2.20%	56,809,120
Mar 23, 2026	21.25	21.53	20.30	20.44	20.42	-5.68%	69,052,170
Mar 20, 2026	22.46	22.87	21.66	21.67	21.65	-3.30%	66,202,750
Mar 19, 2026	22.60	22.89	22.26	22.41	22.39	-3.41%	60,625,420