SHE:002653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.57	52.00	49.66	51.57	51.57	2.18%	5,474,512
May 28, 2026	50.95	52.55	50.10	50.47	50.47	-0.71%	4,813,514
May 27, 2026	49.81	51.47	49.59	50.83	50.83	1.64%	3,524,521
May 26, 2026	50.20	50.60	49.53	50.01	50.01	-0.77%	2,950,581
May 25, 2026	51.00	51.86	49.79	50.40	50.40	-1.41%	3,748,545
May 22, 2026	52.60	52.60	50.15	51.12	51.12	-1.98%	3,383,527
May 21, 2026	52.68	54.00	52.02	52.15	52.15	-0.10%	3,769,092
May 20, 2026	51.50	53.10	51.10	52.20	52.20	0.91%	3,397,343
May 19, 2026	50.80	51.87	50.66	51.73	51.73	1.59%	2,995,365
May 18, 2026	52.66	52.69	50.53	50.92	50.92	-3.34%	4,949,119
May 15, 2026	52.06	53.65	51.71	52.68	52.68	1.15%	3,921,374
May 14, 2026	55.22	55.84	52.03	52.35	52.08	-5.79%	7,398,044
May 13, 2026	55.08	55.80	54.00	55.57	55.29	0.65%	3,590,921
May 12, 2026	55.70	56.65	54.48	55.21	54.93	-0.86%	6,213,027
May 11, 2026	54.51	55.97	53.35	55.69	55.41	1.70%	5,594,326
May 8, 2026	57.62	57.66	54.33	54.76	54.48	-5.03%	7,827,143
May 7, 2026	59.00	59.32	56.57	57.66	57.37	-2.91%	5,988,769
May 6, 2026	58.53	60.72	57.41	59.39	59.09	1.47%	8,079,826
Apr 30, 2026	55.58	58.75	55.30	58.53	58.23	5.40%	7,295,299
Apr 29, 2026	56.32	57.49	55.43	55.53	55.25	-2.72%	4,913,238
Apr 28, 2026	58.36	59.68	56.84	57.08	56.79	-3.25%	5,029,480
Apr 27, 2026	58.00	61.00	56.77	59.00	58.70	2.22%	8,486,830
Apr 24, 2026	56.26	58.00	55.29	57.72	57.43	2.45%	4,763,329
Apr 23, 2026	58.38	59.12	55.70	56.34	56.05	-3.51%	4,915,774
Apr 22, 2026	57.85	58.80	56.67	58.39	58.09	0.88%	5,315,476
Apr 21, 2026	57.36	58.63	56.87	57.88	57.58	0.43%	4,997,014
Apr 20, 2026	55.49	57.63	54.78	57.63	57.34	2.87%	6,332,898
Apr 17, 2026	56.31	57.69	55.86	56.02	55.73	-1.46%	6,466,783
Apr 16, 2026	58.20	58.48	56.06	56.85	56.56	-2.90%	7,946,451
Apr 15, 2026	59.37	61.27	56.86	58.55	58.25	0.12%	10,592,370
Apr 14, 2026	58.02	58.88	57.03	58.48	58.18	-3.55%	9,996,643
Apr 13, 2026	61.70	61.70	56.56	60.63	60.32	8.04%	12,521,290
Apr 10, 2026	53.22	56.33	53.00	56.12	55.83	5.07%	6,667,415
Apr 9, 2026	56.63	56.88	52.33	53.41	53.14	-6.76%	7,044,576
Apr 8, 2026	56.29	58.28	53.52	57.28	56.99	2.62%	6,908,276
Apr 7, 2026	54.86	55.97	54.10	55.82	55.54	0.87%	2,559,149
Apr 3, 2026	57.48	57.53	54.33	55.34	55.06	-4.34%	4,733,900
Apr 2, 2026	57.00	59.32	56.27	57.85	57.55	0.02%	4,747,896
Apr 1, 2026	54.98	57.87	54.51	57.84	57.54	6.56%	5,604,142
Mar 31, 2026	55.61	55.85	54.20	54.28	54.00	-2.95%	3,380,700
Mar 30, 2026	54.59	57.47	53.50	55.93	55.64	1.43%	5,155,866
Mar 27, 2026	51.03	55.70	50.80	55.14	54.86	7.46%	6,831,374
Mar 26, 2026	50.88	52.86	50.60	51.31	51.05	1.04%	5,438,395
Mar 25, 2026	50.54	51.63	50.06	50.78	50.52	0.77%	2,818,337
Mar 24, 2026	49.62	51.19	49.54	50.39	50.13	2.40%	2,560,510
Mar 23, 2026	50.48	50.50	48.65	49.21	48.96	-3.57%	3,737,636
Mar 20, 2026	51.52	52.40	50.70	51.03	50.77	-1.16%	3,473,474
Mar 19, 2026	50.99	52.04	50.50	51.63	51.37	0.51%	3,771,345
Mar 18, 2026	50.74	52.49	50.00	51.37	51.11	1.28%	6,681,445
Mar 17, 2026	48.72	51.70	48.60	50.72	50.46	3.79%	7,715,048