SHE:002611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	17.46	17.73	17.35	17.47	17.47	-1.08%	32,912,160
Jun 30, 2026	17.20	17.80	17.12	17.66	17.66	2.67%	33,592,960
Jun 29, 2026	17.05	17.20	16.66	17.20	17.20	1.06%	29,275,236
Jun 26, 2026	17.20	17.68	16.84	17.02	17.02	-1.33%	36,678,390
Jun 25, 2026	17.71	18.00	17.10	17.25	17.25	-3.14%	42,492,627
Jun 24, 2026	17.99	18.10	17.44	17.81	17.81	-1.00%	36,572,788
Jun 23, 2026	18.33	18.69	17.91	17.99	17.99	-2.28%	46,158,214
Jun 22, 2026	18.69	18.85	17.91	18.41	18.41	-1.76%	55,338,421
Jun 18, 2026	18.18	19.17	18.18	18.74	18.74	3.08%	59,234,428
Jun 17, 2026	18.38	18.40	18.01	18.18	18.18	-1.52%	41,911,440
Jun 16, 2026	18.73	18.89	18.34	18.46	18.46	-0.91%	49,256,350
Jun 15, 2026	18.20	18.76	18.11	18.63	18.63	1.20%	82,239,000
Jun 12, 2026	17.25	18.72	17.09	18.41	18.41	8.17%	106,243,600
Jun 11, 2026	17.30	17.55	16.95	17.02	17.02	-2.30%	29,076,319
Jun 10, 2026	18.32	18.33	17.36	17.42	17.42	-5.89%	44,640,377
Jun 9, 2026	18.21	18.71	17.82	18.51	18.51	2.27%	50,344,553
Jun 8, 2026	18.04	18.71	17.91	18.10	18.10	-1.79%	59,462,025
Jun 5, 2026	17.79	19.24	17.28	18.43	18.43	4.72%	85,128,812
Jun 4, 2026	17.80	18.12	17.52	17.60	17.60	-2.28%	38,023,600
Jun 3, 2026	17.13	18.68	17.04	18.01	18.01	4.10%	80,787,916
Jun 2, 2026	16.97	17.87	16.57	17.30	17.30	2.79%	60,070,902
Jun 1, 2026	16.78	17.29	16.67	16.83	16.83	0.54%	34,096,450
May 29, 2026	17.74	17.79	16.65	16.74	16.74	-5.64%	57,279,212
May 28, 2026	17.93	17.98	17.31	17.74	17.74	-1.55%	43,198,486
May 27, 2026	18.92	19.04	17.84	18.02	18.02	-5.06%	58,662,381
May 26, 2026	19.07	19.56	18.73	18.98	18.98	-0.63%	63,063,567
May 25, 2026	19.41	19.75	19.07	19.10	19.10	-0.37%	63,389,560
May 22, 2026	18.76	19.46	18.45	19.17	19.17	2.57%	60,755,480
May 21, 2026	19.03	19.78	18.68	18.69	18.69	-0.95%	84,202,513
May 20, 2026	20.16	20.16	18.85	18.87	18.87	-7.27%	124,913,300
May 19, 2026	19.22	20.77	19.10	20.35	20.35	5.01%	122,042,902
May 18, 2026	18.49	19.95	18.22	19.38	19.38	5.38%	101,489,549
May 15, 2026	17.96	19.00	17.70	18.39	18.39	2.68%	55,348,900
May 14, 2026	18.55	18.67	17.90	17.91	17.91	-2.92%	41,055,090
May 13, 2026	18.73	18.79	18.40	18.49	18.45	-1.60%	37,715,300
May 12, 2026	19.33	19.33	18.62	18.79	18.75	-2.79%	51,950,040
May 11, 2026	18.88	19.67	18.73	19.33	19.29	2.38%	76,113,690
May 8, 2026	18.04	19.35	17.98	18.88	18.84	3.79%	85,819,210
May 7, 2026	17.54	18.38	17.33	18.19	18.15	3.71%	58,366,130
May 6, 2026	17.22	17.65	17.20	17.54	17.50	1.98%	29,979,690
Apr 30, 2026	16.71	17.55	16.68	17.20	17.16	2.56%	29,625,480
Apr 29, 2026	16.38	16.98	16.37	16.77	16.73	2.44%	24,259,500
Apr 28, 2026	17.01	17.06	16.30	16.37	16.33	-4.27%	40,548,170
Apr 27, 2026	16.91	17.39	16.68	17.10	17.06	-2.45%	42,985,010
Apr 24, 2026	17.60	17.83	17.37	17.53	17.49	-0.90%	24,783,930
Apr 23, 2026	18.07	18.10	17.56	17.69	17.65	-1.78%	33,413,540
Apr 22, 2026	17.91	18.07	17.78	18.01	17.97	1.64%	36,277,460
Apr 21, 2026	17.85	17.85	17.57	17.72	17.68	-1.17%	23,573,570
Apr 20, 2026	17.89	18.05	17.66	17.93	17.89	0.11%	26,332,770
Apr 17, 2026	17.83	17.99	17.70	17.91	17.87	0.34%	30,016,110