SHE:002595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.09	54.04	51.81	52.21	52.21	-1.66%	5,584,082
Jun 2, 2026	52.61	53.68	51.31	53.09	53.09	0.93%	5,579,188
Jun 1, 2026	52.03	53.50	51.68	52.60	52.60	0.55%	4,700,668
May 29, 2026	53.05	53.81	52.31	52.31	52.31	-0.65%	6,405,083
May 28, 2026	52.80	53.07	51.90	52.65	52.65	-0.81%	3,873,459
May 27, 2026	54.17	54.98	52.50	53.08	53.08	-1.98%	5,653,221
May 26, 2026	55.27	55.46	53.89	54.15	54.15	-2.56%	5,322,985
May 25, 2026	56.58	57.00	55.18	55.57	55.57	-1.47%	5,509,893
May 22, 2026	56.08	57.50	55.79	56.40	56.40	0.57%	4,468,889
May 21, 2026	56.99	57.87	56.08	56.08	56.08	-1.37%	4,327,662
May 20, 2026	56.78	57.07	55.30	56.86	56.86	-0.25%	4,707,666
May 19, 2026	57.33	57.67	55.02	57.00	57.00	-0.61%	6,084,865
May 18, 2026	58.55	58.79	56.83	57.35	57.35	-2.75%	6,606,271
May 15, 2026	59.00	59.98	58.41	58.97	58.97	-0.07%	5,352,446
May 14, 2026	59.80	60.88	58.42	59.01	59.01	-1.30%	5,636,607
May 13, 2026	57.95	60.15	57.80	59.79	59.79	2.84%	7,478,994
May 12, 2026	59.22	59.47	57.42	58.14	58.14	-1.81%	6,081,346
May 11, 2026	59.50	60.30	58.50	59.21	59.21	0.69%	7,773,886
May 8, 2026	60.07	60.07	57.49	59.50	58.81	-1.24%	7,433,358
May 7, 2026	62.04	62.04	60.09	60.24	59.54	-2.89%	7,176,086
May 6, 2026	60.37	62.90	60.28	62.03	61.32	2.86%	8,241,225
Apr 30, 2026	60.69	61.86	59.03	60.31	59.61	-2.95%	8,456,367
Apr 29, 2026	60.39	62.52	60.12	62.15	61.42	2.91%	5,763,460
Apr 28, 2026	60.31	60.75	59.86	60.39	59.69	0.14%	3,744,973
Apr 27, 2026	61.53	61.97	60.00	60.30	59.60	-2.02%	4,960,665
Apr 24, 2026	62.41	63.14	60.63	61.55	60.83	-1.78%	5,117,211
Apr 23, 2026	65.31	67.93	62.30	62.66	61.94	-1.06%	9,099,197
Apr 22, 2026	60.46	63.77	60.28	63.33	62.60	4.12%	8,308,718
Apr 21, 2026	61.00	61.51	59.66	60.83	60.12	-0.28%	6,606,221
Apr 20, 2026	62.19	63.28	60.42	61.00	60.29	-2.27%	7,305,341
Apr 17, 2026	63.10	64.52	61.99	62.41	61.69	1.66%	10,533,316
Apr 16, 2026	57.26	61.39	57.26	61.39	60.68	10.00%	8,847,335
Apr 15, 2026	56.82	57.23	55.59	55.81	55.17	-1.77%	4,351,095
Apr 14, 2026	57.24	57.24	55.72	56.82	56.16	0.51%	4,646,745
Apr 13, 2026	56.90	57.02	56.08	56.53	55.88	-1.36%	4,170,280
Apr 10, 2026	56.35	58.04	56.01	57.31	56.65	2.72%	5,268,652
Apr 9, 2026	56.57	57.17	55.63	55.79	55.15	-2.60%	4,982,232
Apr 8, 2026	54.70	57.49	54.52	57.28	56.62	7.37%	8,196,307
Apr 7, 2026	54.43	54.67	53.10	53.35	52.73	-1.90%	5,302,897
Apr 3, 2026	54.69	54.78	53.95	54.39	53.76	0.08%	3,254,714
Apr 2, 2026	55.54	55.70	53.97	54.35	53.71	-2.12%	5,513,744
Apr 1, 2026	55.31	56.43	52.97	55.52	54.88	1.68%	9,751,296
Mar 31, 2026	56.12	56.54	52.15	54.61	53.97	-4.37%	16,895,878
Mar 30, 2026	57.07	57.76	56.28	57.10	56.44	-0.40%	4,822,644
Mar 27, 2026	56.90	57.99	56.25	57.33	56.67	-0.32%	5,363,969
Mar 26, 2026	59.46	59.46	57.29	57.52	56.85	-3.29%	5,716,185
Mar 25, 2026	59.99	60.89	59.30	59.48	58.79	1.01%	4,613,328
Mar 24, 2026	58.50	59.31	57.79	58.88	58.20	2.18%	4,731,649
Mar 23, 2026	58.44	59.31	57.24	57.63	56.96	-2.94%	7,330,567
Mar 20, 2026	60.47	61.83	59.13	59.37	58.68	-0.68%	6,096,302