SHE:002636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.00	56.80	53.02	53.51	53.51	0.02%	70,616,817
May 28, 2026	47.40	53.50	47.34	53.50	53.50	10.00%	67,336,581
May 27, 2026	47.08	50.68	46.08	48.76	48.64	2.54%	57,476,138
May 26, 2026	44.69	47.55	42.89	47.55	47.43	4.25%	54,044,830
May 25, 2026	45.90	47.57	45.38	45.61	45.49	-1.43%	43,312,760
May 22, 2026	43.00	46.90	43.00	46.27	46.15	8.41%	49,293,340
May 21, 2026	45.31	46.45	42.59	42.68	42.57	-4.63%	39,909,470
May 20, 2026	43.87	44.80	42.81	44.75	44.64	1.52%	28,949,930
May 19, 2026	43.02	44.50	41.80	44.08	43.97	0.71%	27,626,480
May 18, 2026	42.69	43.91	42.08	43.77	43.66	2.03%	24,973,450
May 15, 2026	45.00	45.68	42.01	42.90	42.79	-5.28%	34,161,460
May 14, 2026	46.70	47.59	45.00	45.29	45.17	-2.83%	32,059,050
May 13, 2026	45.01	48.00	44.79	46.61	46.49	0.17%	36,460,790
May 12, 2026	47.50	48.00	45.29	46.53	46.41	-4.06%	37,712,690
May 11, 2026	47.99	49.35	46.67	48.50	48.38	1.19%	41,890,400
May 8, 2026	49.02	49.82	47.28	47.93	47.81	-3.19%	45,877,530
May 7, 2026	46.99	50.22	45.82	49.51	49.38	6.34%	52,154,570
May 6, 2026	45.58	47.75	43.50	46.56	46.44	3.70%	62,866,340
Apr 30, 2026	45.82	47.40	44.01	44.90	44.78	-0.97%	46,261,280
Apr 29, 2026	45.35	48.26	45.00	45.34	45.22	-2.03%	67,905,490
Apr 28, 2026	45.00	48.51	44.34	46.28	46.16	4.94%	80,514,060
Apr 27, 2026	42.38	45.18	41.66	44.10	43.99	6.70%	42,481,220
Apr 24, 2026	42.51	43.18	40.67	41.33	41.22	-4.44%	40,580,850
Apr 23, 2026	46.93	47.37	42.01	43.25	43.14	-6.12%	60,585,640
Apr 22, 2026	41.65	46.07	41.00	46.07	45.95	10.00%	43,910,050
Apr 21, 2026	38.80	42.00	38.38	41.88	41.77	5.84%	48,348,690
Apr 20, 2026	39.45	39.98	38.69	39.57	39.47	1.72%	37,984,110
Apr 17, 2026	38.72	39.92	38.15	38.90	38.80	0.41%	43,921,530
Apr 16, 2026	37.06	39.20	36.43	38.74	38.64	3.39%	40,481,350
Apr 15, 2026	38.36	39.79	37.26	37.47	37.37	-3.40%	49,065,480
Apr 14, 2026	37.00	39.48	36.23	38.79	38.69	5.98%	60,015,840
Apr 13, 2026	36.01	37.58	36.01	36.60	36.51	1.86%	46,253,090
Apr 10, 2026	38.11	38.88	35.47	35.93	35.84	-3.39%	77,724,770
Apr 9, 2026	33.85	37.19	33.72	37.19	37.09	10.00%	62,918,640
Apr 8, 2026	32.39	34.20	31.99	33.81	33.72	6.29%	50,583,010
Apr 7, 2026	30.04	32.18	29.58	31.81	31.73	8.75%	53,459,160
Apr 3, 2026	29.16	29.59	27.88	29.25	29.18	0.76%	37,698,210
Apr 2, 2026	30.00	30.85	29.00	29.03	28.96	-7.64%	46,605,040
Apr 1, 2026	31.61	33.17	30.80	31.43	31.35	4.25%	54,123,760
Mar 31, 2026	32.00	32.55	29.93	30.15	30.07	-6.40%	40,287,680
Mar 30, 2026	30.36	33.15	30.36	32.21	32.13	3.04%	38,077,430
Mar 27, 2026	30.61	31.80	30.20	31.26	31.18	-1.91%	27,768,220
Mar 26, 2026	31.25	32.45	31.04	31.87	31.79	1.50%	34,711,920
Mar 25, 2026	31.26	32.99	30.71	31.40	31.32	1.32%	48,276,410
Mar 24, 2026	28.51	30.99	27.88	30.99	30.91	10.01%	50,703,660
Mar 23, 2026	30.04	30.70	28.17	28.17	28.10	-10.00%	49,131,090
Mar 20, 2026	34.00	34.48	31.20	31.30	31.22	-6.85%	53,103,530
Mar 19, 2026	33.00	34.34	32.32	33.60	33.51	-3.45%	51,307,800
Mar 18, 2026	31.82	35.00	31.50	34.80	34.71	7.34%	76,269,810
Mar 17, 2026	32.86	32.98	30.11	32.42	32.34	1.44%	65,822,130