SHE:002733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	36.71	37.20	35.13	35.88	35.88	-1.70%	32,828,210
Jun 16, 2026	36.56	37.38	36.31	36.50	36.50	-3.26%	39,094,750
Jun 15, 2026	36.95	37.98	35.57	37.73	37.73	9.27%	56,826,570
Jun 12, 2026	31.70	34.53	31.46	34.53	34.53	10.00%	18,062,810
Jun 11, 2026	30.87	32.04	30.01	31.39	31.39	-2.09%	33,003,440
Jun 10, 2026	35.27	35.27	32.06	32.06	32.06	-9.99%	30,199,890
Jun 9, 2026	33.98	35.96	33.60	35.62	35.62	6.11%	36,610,276
Jun 8, 2026	33.85	34.86	32.43	33.57	33.57	-1.15%	33,605,502
Jun 5, 2026	33.20	35.76	33.02	33.96	33.96	3.95%	43,720,450
Jun 4, 2026	29.36	32.67	29.25	32.67	32.67	10.00%	23,200,680
Jun 3, 2026	30.00	30.24	29.11	29.70	29.70	-0.83%	20,193,650
Jun 2, 2026	30.60	31.04	28.90	30.05	29.95	-0.10%	26,906,140
Jun 1, 2026	33.65	33.70	30.08	30.08	29.98	-9.99%	32,535,230
May 29, 2026	34.90	35.22	33.00	33.42	33.31	-3.05%	31,865,890
May 28, 2026	30.97	35.05	30.97	34.47	34.36	1.98%	47,577,840
May 27, 2026	32.45	35.00	32.03	33.80	33.69	4.81%	55,115,060
May 26, 2026	29.14	32.25	28.71	32.25	32.14	9.99%	57,838,980
May 25, 2026	28.20	29.68	28.11	29.32	29.22	5.66%	37,905,300
May 22, 2026	25.50	27.75	25.29	27.75	27.66	9.99%	26,255,330
May 21, 2026	25.90	26.63	25.18	25.23	25.15	-1.87%	15,594,120
May 20, 2026	25.51	26.12	25.05	25.71	25.62	0.27%	11,091,890
May 19, 2026	26.22	26.45	25.23	25.64	25.55	-2.14%	14,195,700
May 18, 2026	26.84	27.18	25.87	26.20	26.11	-3.36%	20,301,140
May 15, 2026	27.10	27.55	26.68	27.11	27.02	0.33%	15,860,100
May 14, 2026	28.09	28.55	27.00	27.02	26.93	-3.33%	18,860,170
May 13, 2026	28.28	28.72	27.50	27.95	27.86	-1.20%	18,683,030
May 12, 2026	28.95	29.19	27.91	28.29	28.20	-1.94%	19,713,540
May 11, 2026	29.55	31.30	28.74	28.85	28.75	-1.20%	31,868,480
May 8, 2026	29.75	30.60	29.10	29.20	29.10	-3.05%	25,495,990
May 7, 2026	29.27	30.27	28.87	30.12	30.02	1.65%	29,324,970
May 6, 2026	27.66	30.14	27.22	29.63	29.53	7.12%	49,384,430
Apr 30, 2026	29.97	30.02	27.10	27.66	27.57	-6.68%	53,732,700
Apr 29, 2026	32.76	32.82	29.48	29.64	29.54	-7.81%	69,330,750
Apr 28, 2026	29.23	32.15	28.00	32.15	32.04	9.99%	44,923,700
Apr 27, 2026	29.93	30.10	28.70	29.23	29.13	-2.79%	21,621,800
Apr 24, 2026	28.87	30.88	28.83	30.07	29.97	-0.86%	28,299,130
Apr 23, 2026	30.00	31.48	29.11	30.33	30.23	2.71%	35,785,320
Apr 22, 2026	30.42	30.55	29.37	29.53	29.43	-2.22%	22,387,960
Apr 21, 2026	30.91	31.17	29.58	30.20	30.10	-2.04%	22,431,410
Apr 20, 2026	31.41	31.50	30.42	30.83	30.73	-2.50%	27,993,070
Apr 17, 2026	32.21	32.81	31.47	31.62	31.51	-1.74%	27,362,030
Apr 16, 2026	30.62	32.58	30.12	32.18	32.07	6.70%	43,217,260
Apr 15, 2026	31.38	31.52	30.00	30.16	30.06	-4.83%	35,668,570
Apr 14, 2026	30.94	32.39	30.48	31.69	31.58	2.72%	38,778,800
Apr 13, 2026	30.00	31.91	29.66	30.85	30.75	1.98%	49,301,240
Apr 10, 2026	27.50	30.25	27.21	30.25	30.15	10.00%	42,639,510
Apr 9, 2026	27.73	27.83	27.39	27.50	27.41	-1.19%	16,867,070
Apr 8, 2026	28.00	28.14	27.00	27.83	27.74	1.27%	28,465,440
Apr 7, 2026	25.87	27.96	25.76	27.48	27.39	7.30%	36,591,560
Apr 3, 2026	25.32	26.26	24.44	25.61	25.52	4.49%	23,641,460