SHE:002475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	69.50	71.63	69.32	71.42	-	-0.24%	55,455,584
May 27, 2026	72.15	74.29	70.69	71.59	71.59	-1.19%	165,224,700
May 26, 2026	73.70	73.71	71.15	72.45	72.45	-3.01%	156,425,300
May 25, 2026	73.30	74.93	71.50	74.70	74.70	3.18%	215,299,600
May 22, 2026	69.50	72.88	68.90	72.40	72.40	6.67%	186,637,700
May 21, 2026	71.01	72.99	67.57	67.87	67.87	-3.14%	194,798,500
May 20, 2026	72.03	72.60	69.30	70.07	70.07	-3.22%	182,380,377
May 19, 2026	72.05	72.71	70.04	72.40	72.40	-0.69%	143,082,000
May 18, 2026	73.08	75.11	71.67	72.90	72.90	-1.49%	204,511,200
May 15, 2026	76.47	76.80	72.61	74.00	74.00	-1.86%	198,921,100
May 14, 2026	79.29	79.35	75.22	75.40	75.40	-5.93%	221,670,600
May 13, 2026	75.75	81.78	75.11	80.15	80.15	3.83%	226,366,400
May 12, 2026	77.39	78.78	75.50	77.19	77.19	1.49%	198,024,600
May 11, 2026	75.50	78.42	74.46	76.06	76.06	6.69%	270,015,400
May 8, 2026	68.13	72.08	67.11	71.29	71.29	2.55%	215,071,000
May 7, 2026	67.50	70.30	66.29	69.52	69.52	3.64%	214,188,500
May 6, 2026	68.27	71.00	66.87	67.08	67.08	0.12%	213,054,300
Apr 30, 2026	69.48	69.48	66.80	67.00	67.00	-2.39%	155,047,400
Apr 29, 2026	68.00	69.77	66.50	68.64	68.64	-1.77%	210,391,800
Apr 28, 2026	71.02	72.40	68.95	69.88	69.88	-2.90%	215,990,800
Apr 27, 2026	67.98	72.60	67.50	71.97	71.97	9.05%	327,349,900
Apr 24, 2026	67.51	67.80	64.37	66.00	66.00	-2.61%	262,279,100
Apr 23, 2026	69.00	70.68	67.30	67.77	67.77	-0.38%	232,237,000
Apr 22, 2026	65.39	68.69	64.60	68.03	68.03	3.47%	236,665,500
Apr 21, 2026	64.86	66.00	62.90	65.75	65.75	0.03%	262,573,200
Apr 20, 2026	62.64	65.73	60.91	65.73	65.73	10.01%	392,926,800
Apr 17, 2026	59.85	60.88	59.25	59.75	59.75	-1.16%	134,342,400
Apr 16, 2026	58.76	60.65	58.00	60.45	60.45	2.84%	199,642,200
Apr 15, 2026	59.00	60.98	58.45	58.78	58.78	-0.61%	198,003,800
Apr 14, 2026	59.00	60.65	58.55	59.14	59.14	0.92%	243,274,400
Apr 13, 2026	57.78	59.52	57.50	58.60	58.60	0.72%	238,813,200
Apr 10, 2026	55.42	59.18	54.90	58.18	58.18	5.61%	386,896,900
Apr 9, 2026	51.50	55.78	51.30	55.09	55.09	5.40%	299,603,000
Apr 8, 2026	49.56	52.57	49.56	52.27	52.27	8.02%	201,928,700
Apr 7, 2026	49.00	49.95	48.11	48.39	48.39	-0.84%	79,987,770
Apr 3, 2026	50.30	50.38	48.64	48.80	48.80	-2.18%	74,514,470
Apr 2, 2026	50.10	50.90	49.57	49.89	49.89	-1.01%	85,965,880
Apr 1, 2026	50.48	51.11	49.80	50.40	50.40	2.31%	110,977,700
Mar 31, 2026	48.40	50.62	48.00	49.26	49.26	1.03%	167,150,400
Mar 30, 2026	49.80	50.00	48.10	48.76	48.76	-3.66%	159,640,500
Mar 27, 2026	48.18	51.29	48.18	50.61	50.61	0.84%	174,981,100
Mar 26, 2026	51.71	51.71	49.96	50.19	50.19	-1.53%	220,019,400
Mar 25, 2026	47.38	50.97	47.00	50.97	50.97	9.99%	260,886,100
Mar 24, 2026	46.80	46.94	44.57	46.34	46.34	0.09%	110,560,600
Mar 23, 2026	47.53	47.75	45.95	46.30	46.30	-3.98%	101,744,600
Mar 20, 2026	48.39	49.70	48.22	48.22	48.22	0.37%	100,484,400
Mar 19, 2026	48.38	48.80	47.85	48.04	48.04	-2.63%	91,805,860
Mar 18, 2026	49.66	49.89	48.90	49.34	49.34	-0.98%	86,120,480
Mar 17, 2026	50.18	51.76	49.76	49.83	49.83	1.16%	185,009,400
Mar 16, 2026	49.01	49.27	47.51	49.26	49.26	-0.14%	96,527,200