SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	44.50	45.54	42.46	42.69	42.69	-4.86%	44,390,296
Jun 9, 2026	44.63	44.97	43.68	44.87	44.87	-0.36%	53,214,170
Jun 8, 2026	41.85	45.98	41.83	45.03	45.03	5.06%	79,944,700
Jun 5, 2026	41.40	44.21	39.05	42.86	42.86	3.55%	56,134,400
Jun 4, 2026	39.84	42.80	39.60	41.39	41.39	2.86%	42,368,960
Jun 3, 2026	39.72	41.64	39.33	40.24	40.24	0.65%	30,565,000
Jun 2, 2026	39.47	41.11	39.31	39.98	39.98	3.09%	31,841,730
Jun 1, 2026	39.23	39.87	38.69	38.78	38.78	-1.15%	21,891,600
May 29, 2026	41.50	42.11	38.91	39.23	39.23	-5.22%	31,336,220
May 28, 2026	42.48	42.50	40.08	41.39	41.39	-2.61%	39,561,700
May 27, 2026	43.50	44.25	42.30	42.50	42.50	-4.96%	42,096,950
May 26, 2026	44.12	46.12	44.12	44.72	44.72	2.50%	57,569,260
May 25, 2026	44.82	45.00	43.22	43.63	43.63	-1.73%	33,950,038
May 22, 2026	44.90	45.22	43.82	44.40	44.40	-0.13%	43,271,496
May 21, 2026	43.41	45.98	43.30	44.46	44.46	3.20%	62,193,960
May 20, 2026	43.52	43.87	42.69	43.08	43.08	-2.11%	29,028,380
May 19, 2026	44.11	44.98	43.40	44.01	44.01	-0.23%	42,530,350
May 18, 2026	42.62	44.43	42.30	44.11	44.11	3.79%	51,945,050
May 15, 2026	40.98	43.62	40.90	42.50	42.50	4.35%	47,723,079
May 14, 2026	42.30	42.54	40.70	40.73	40.73	-3.55%	25,837,560
May 13, 2026	42.18	42.39	41.41	42.23	42.23	-0.24%	23,829,740
May 12, 2026	42.26	43.10	42.00	42.33	42.33	-0.24%	27,008,460
May 11, 2026	42.19	42.83	41.75	42.43	42.43	-0.05%	32,257,830
May 8, 2026	40.50	42.79	40.18	42.45	42.45	4.53%	42,541,040
May 7, 2026	39.96	40.77	39.56	40.61	40.61	2.01%	22,942,060
May 6, 2026	39.70	40.08	39.50	39.81	39.81	1.38%	21,877,250
Apr 30, 2026	38.37	39.67	38.34	39.27	39.27	2.53%	19,076,070
Apr 29, 2026	38.01	38.45	37.93	38.30	38.30	0.08%	10,003,490
Apr 28, 2026	38.49	38.79	38.08	38.27	38.27	-0.55%	13,638,660
Apr 27, 2026	36.74	39.08	36.63	38.48	38.48	5.05%	20,752,220
Apr 24, 2026	37.55	37.79	36.30	36.63	36.63	-3.68%	19,183,930
Apr 23, 2026	38.80	38.85	37.73	38.03	38.03	-2.26%	14,604,080
Apr 22, 2026	38.90	39.23	38.66	38.91	38.91	0.03%	9,880,403
Apr 21, 2026	39.00	39.26	38.48	38.90	38.90	-0.46%	11,460,450
Apr 20, 2026	39.35	39.58	38.92	39.08	39.08	-0.28%	13,615,040
Apr 17, 2026	38.83	39.28	38.57	39.19	39.19	1.03%	11,429,380
Apr 16, 2026	38.81	38.95	38.50	38.79	38.79	1.02%	12,084,730
Apr 15, 2026	39.00	39.27	38.29	38.40	38.40	0.13%	12,466,990
Apr 14, 2026	38.67	38.67	37.94	38.35	38.35	1.03%	12,004,590
Apr 13, 2026	37.95	38.37	37.70	37.96	37.96	-0.47%	10,124,020
Apr 10, 2026	37.56	38.40	37.40	38.14	38.14	2.97%	14,557,160
Apr 9, 2026	36.71	37.46	36.41	37.04	37.04	-0.24%	10,796,300
Apr 8, 2026	35.85	37.14	35.85	37.13	37.13	5.84%	16,467,420
Apr 7, 2026	35.18	35.51	34.73	35.08	35.08	-0.28%	7,659,931
Apr 3, 2026	35.91	35.99	35.11	35.18	35.18	-2.01%	7,461,189
Apr 2, 2026	36.62	36.62	35.68	35.90	35.90	-2.21%	8,394,644
Apr 1, 2026	36.75	36.86	36.30	36.71	36.71	1.94%	10,259,440
Mar 31, 2026	36.10	36.93	35.93	36.01	36.01	0.22%	10,628,250
Mar 30, 2026	36.13	36.36	35.53	35.93	35.93	-1.78%	11,466,460
Mar 27, 2026	35.65	36.98	35.55	36.58	36.58	0.85%	11,553,930