SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	31.32	31.32	30.10	30.56	-	0.46%	2,463,100
Jun 8, 2026	31.05	31.35	30.10	30.42	30.42	-3.98%	10,020,500
Jun 5, 2026	31.32	32.57	30.49	31.68	31.68	1.12%	12,314,330
Jun 4, 2026	31.20	31.86	31.00	31.33	31.33	0.48%	8,404,908
Jun 3, 2026	31.60	31.81	30.91	31.18	31.18	-1.64%	9,783,165
Jun 2, 2026	31.83	31.96	30.77	31.70	31.70	-0.03%	9,478,446
Jun 1, 2026	31.98	31.99	31.20	31.71	31.71	-1.06%	9,196,930
May 29, 2026	33.60	33.67	31.89	32.05	32.05	-4.61%	13,039,590
May 28, 2026	33.73	34.42	33.12	33.60	33.60	-0.68%	8,645,923
May 27, 2026	35.00	35.09	33.71	33.83	33.83	-3.45%	14,099,920
May 26, 2026	35.53	35.68	34.16	35.04	35.04	-2.20%	15,545,510
May 25, 2026	36.30	36.90	35.56	35.83	35.83	-1.19%	9,037,213
May 22, 2026	36.25	37.00	35.84	36.26	36.26	0.72%	8,767,835
May 21, 2026	38.00	38.37	35.90	36.00	36.00	-3.92%	13,041,860
May 20, 2026	37.25	39.59	37.16	37.47	37.47	-0.61%	12,956,280
May 19, 2026	37.21	38.00	36.80	37.70	37.70	0.91%	9,394,002
May 18, 2026	36.40	38.13	35.90	37.36	37.36	2.67%	15,058,880
May 15, 2026	37.42	37.49	35.90	36.39	36.39	-1.65%	14,773,700
May 14, 2026	40.50	40.50	36.58	37.00	37.00	-8.96%	36,596,930
May 13, 2026	40.50	40.94	40.05	40.64	40.64	-0.32%	9,447,522
May 12, 2026	40.62	40.90	39.68	40.77	40.77	0.27%	10,731,640
May 11, 2026	40.53	41.80	40.21	40.66	40.66	0.74%	17,972,950
May 8, 2026	38.00	41.20	37.90	40.36	40.36	5.65%	22,655,240
May 7, 2026	36.86	38.26	35.70	38.20	38.20	4.03%	21,610,260
May 6, 2026	36.56	37.35	36.30	36.72	36.72	1.10%	13,125,850
Apr 30, 2026	36.56	36.78	35.89	36.32	36.32	-0.63%	9,426,024
Apr 29, 2026	36.20	36.88	35.66	36.55	36.55	1.53%	10,599,680
Apr 28, 2026	38.10	38.29	36.01	36.45	36.00	-4.48%	18,643,420
Apr 27, 2026	39.43	39.43	37.95	38.16	37.69	-2.48%	14,980,560
Apr 24, 2026	39.39	40.00	38.71	39.13	38.65	-2.66%	16,193,800
Apr 23, 2026	40.90	41.10	39.76	40.20	39.70	-1.95%	13,628,420
Apr 22, 2026	42.00	42.00	40.68	41.00	40.49	-2.15%	12,607,190
Apr 21, 2026	42.13	42.20	41.20	41.90	41.38	-0.55%	11,533,230
Apr 20, 2026	42.42	43.16	41.70	42.13	41.61	-0.94%	13,548,160
Apr 17, 2026	42.25	42.90	41.28	42.53	42.00	0.26%	8,717,919
Apr 16, 2026	43.51	43.75	41.91	42.42	41.90	-2.51%	14,126,210
Apr 15, 2026	43.00	44.30	42.41	43.51	42.97	1.90%	16,423,430
Apr 14, 2026	42.34	42.96	41.66	42.70	42.17	1.86%	14,708,140
Apr 13, 2026	38.76	42.16	38.71	41.92	41.40	8.18%	24,001,250
Apr 10, 2026	38.27	39.24	38.27	38.75	38.27	1.76%	12,295,910
Apr 9, 2026	38.65	38.94	37.80	38.08	37.61	-2.43%	9,030,225
Apr 8, 2026	38.15	39.19	38.10	39.03	38.55	3.64%	10,252,400
Apr 7, 2026	37.62	38.27	37.28	37.66	37.20	0.27%	7,698,591
Apr 3, 2026	38.68	38.92	37.23	37.56	37.10	-2.95%	6,157,055
Apr 2, 2026	39.79	39.91	38.41	38.70	38.22	-2.32%	5,018,377
Apr 1, 2026	39.86	40.09	39.25	39.62	39.13	1.17%	6,392,082
Mar 31, 2026	39.80	40.38	39.00	39.16	38.68	-1.73%	7,006,860
Mar 30, 2026	40.00	40.78	39.66	39.85	39.36	-1.46%	9,678,812
Mar 27, 2026	37.99	40.67	37.89	40.44	39.94	4.88%	12,770,300
Mar 26, 2026	38.99	39.24	38.00	38.56	38.08	-0.87%	9,896,808