SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	39.03	44.43	39.03	44.43	-	3.95%	14,777,139
Jul 2, 2026	43.43	44.28	42.03	42.74	42.74	0.09%	48,056,380
Jul 1, 2026	42.21	43.68	42.05	42.70	42.70	2.87%	60,236,713
Jun 30, 2026	38.20	41.51	38.11	41.51	41.51	9.99%	51,061,404
Jun 29, 2026	37.10	38.38	36.51	37.74	37.74	1.59%	29,729,830
Jun 26, 2026	39.03	39.28	37.15	37.15	37.15	-5.76%	33,918,381
Jun 25, 2026	39.65	41.48	38.93	39.42	39.42	-1.57%	39,664,939
Jun 24, 2026	40.76	41.74	39.88	40.05	40.05	-1.26%	35,356,031
Jun 23, 2026	41.50	42.18	40.10	40.56	40.56	-3.68%	37,349,013
Jun 22, 2026	43.50	43.95	40.88	42.11	42.11	-3.81%	45,547,500
Jun 18, 2026	41.60	44.85	41.44	43.78	43.78	4.84%	53,478,161
Jun 17, 2026	41.88	42.25	41.17	41.76	41.76	-1.30%	27,402,870
Jun 16, 2026	42.83	43.35	42.06	42.31	42.31	-1.17%	27,420,320
Jun 15, 2026	40.99	42.87	40.73	42.81	42.81	4.41%	33,414,870
Jun 12, 2026	41.80	43.28	40.14	41.00	41.00	-0.19%	45,013,990
Jun 11, 2026	42.33	42.65	40.68	41.08	41.08	-3.77%	38,468,660
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