SHE:002463 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	133.17	135.97	129.69	134.72	-	2.84%	40,140,942
Jun 2, 2026	124.00	131.99	119.20	131.00	131.00	6.93%	84,681,570
Jun 1, 2026	132.04	134.99	122.28	122.51	122.51	-7.22%	92,013,866
May 29, 2026	133.17	138.87	131.43	132.04	132.04	-0.77%	92,476,660
May 28, 2026	126.10	135.35	125.36	133.06	133.06	3.72%	91,825,450
May 27, 2026	130.21	134.50	127.10	128.29	128.29	-3.80%	101,037,000
May 26, 2026	122.90	134.79	122.55	133.36	133.36	8.83%	115,801,200
May 25, 2026	121.02	123.82	119.20	122.54	122.54	7.43%	99,725,430
May 22, 2026	106.00	114.07	106.00	114.07	114.07	10.00%	101,696,480
May 21, 2026	105.58	109.68	103.00	103.70	103.70	0.12%	77,083,350
May 20, 2026	102.60	105.30	101.70	103.58	103.58	0.96%	46,118,870
May 19, 2026	103.47	103.50	98.30	102.60	102.60	-1.59%	58,773,604
May 18, 2026	101.55	106.68	101.55	104.26	104.26	1.23%	49,210,275
May 15, 2026	106.90	108.00	101.80	102.99	102.99	-3.77%	62,758,410
May 14, 2026	114.38	114.46	106.30	107.02	107.02	-4.94%	73,676,100
May 13, 2026	106.53	112.88	106.15	112.58	112.58	3.59%	70,610,230
May 12, 2026	110.16	110.50	105.16	108.68	108.68	-	62,665,210
May 11, 2026	110.00	110.80	105.58	108.68	108.68	-0.03%	70,432,560
May 8, 2026	105.83	111.36	105.18	108.71	108.71	1.24%	55,837,600
May 7, 2026	104.82	108.80	102.81	107.88	107.38	2.95%	68,363,310
May 6, 2026	104.90	107.50	103.90	104.79	104.30	2.16%	66,111,480
Apr 30, 2026	103.62	105.66	102.20	102.57	102.09	0.58%	47,325,260
Apr 29, 2026	101.00	104.14	99.05	101.98	101.51	0.10%	54,825,130
Apr 28, 2026	104.94	105.33	101.11	101.88	101.41	-2.93%	52,507,770
Apr 27, 2026	104.01	106.88	103.20	104.95	104.46	2.51%	70,390,320
Apr 24, 2026	105.98	107.84	99.82	102.38	101.91	-3.98%	93,224,540
Apr 23, 2026	105.03	109.26	103.27	106.62	106.13	3.24%	99,167,350
Apr 22, 2026	99.92	104.00	99.38	103.27	102.79	3.46%	72,996,360
Apr 21, 2026	96.51	101.00	95.85	99.82	99.36	1.86%	71,561,270
Apr 20, 2026	97.00	101.32	96.35	98.00	97.55	0.35%	78,244,060
Apr 17, 2026	93.68	99.38	93.60	97.66	97.21	3.45%	93,020,750
Apr 16, 2026	92.25	95.46	91.91	94.40	93.96	1.75%	77,292,900
Apr 15, 2026	98.60	99.13	92.00	92.78	92.35	-4.88%	133,625,800
Apr 14, 2026	91.68	97.54	90.88	97.54	97.09	10.00%	93,744,080
Apr 13, 2026	86.50	90.62	86.41	88.67	88.26	0.40%	75,493,190
Apr 10, 2026	86.56	89.66	85.04	88.32	87.91	2.89%	88,190,100
Apr 9, 2026	84.68	87.11	84.15	85.84	85.44	2.11%	101,395,300
Apr 8, 2026	79.30	84.07	78.83	84.07	83.68	10.00%	99,513,490
Apr 7, 2026	76.51	77.85	75.33	76.43	76.08	0.14%	50,352,860
Apr 3, 2026	77.39	78.28	76.12	76.32	75.97	0.07%	49,666,060
Apr 2, 2026	79.00	79.10	75.89	76.27	75.92	-3.81%	52,727,560
Apr 1, 2026	78.50	79.81	77.81	79.29	78.92	4.37%	65,809,230
Mar 31, 2026	78.80	78.94	75.35	75.97	75.62	-4.07%	63,612,760
Mar 30, 2026	79.00	79.58	77.69	79.19	78.82	-1.80%	44,436,580
Mar 27, 2026	77.03	82.61	76.49	80.64	80.27	2.06%	67,757,730
Mar 26, 2026	82.00	82.19	78.26	79.01	78.64	-4.25%	84,508,260
Mar 25, 2026	83.30	85.39	81.76	82.52	82.14	0.28%	90,974,750
Mar 24, 2026	81.03	82.77	79.21	82.29	81.91	2.55%	79,268,000
Mar 23, 2026	81.95	83.20	79.80	80.24	79.87	-4.82%	83,734,650
Mar 20, 2026	88.00	88.88	84.10	84.30	83.91	-2.35%	91,376,830