SHE:002759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.88	27.92	26.88	27.65	-	0.44%	2,683,795
Jun 17, 2026	27.95	28.29	27.31	27.53	27.53	-2.72%	38,366,560
Jun 16, 2026	27.33	28.48	26.52	28.30	28.30	5.68%	53,528,850
Jun 15, 2026	26.88	27.12	26.17	26.78	26.78	0.64%	33,663,580
Jun 12, 2026	26.88	27.60	25.83	26.61	26.61	-1.00%	50,113,310
Jun 11, 2026	26.22	27.19	25.96	26.88	26.88	3.74%	48,747,050
Jun 10, 2026	26.09	26.65	25.60	25.91	25.91	-1.97%	21,628,350
Jun 9, 2026	25.88	26.59	25.29	26.43	26.43	3.77%	26,323,990
Jun 8, 2026	25.73	26.96	25.00	25.47	25.47	-4.79%	28,308,790
Jun 5, 2026	26.83	27.26	25.96	26.75	26.75	0.07%	29,944,560
Jun 4, 2026	27.21	27.30	26.60	26.73	26.73	-2.94%	24,180,590
Jun 3, 2026	27.40	27.99	27.21	27.54	27.54	-0.11%	22,402,890
Jun 2, 2026	28.35	28.58	26.80	27.57	27.57	-2.72%	31,004,590
Jun 1, 2026	27.73	29.24	27.53	28.34	28.34	1.58%	35,739,680
May 29, 2026	29.26	29.46	27.81	27.90	27.90	-5.23%	47,482,900
May 28, 2026	30.24	30.99	28.98	29.44	29.44	-2.61%	34,582,730
May 27, 2026	30.82	31.58	30.09	30.23	30.23	-2.98%	36,923,750
May 26, 2026	31.50	32.43	30.59	31.16	31.16	-4.74%	54,207,890
May 25, 2026	35.64	36.10	32.71	32.71	32.71	-9.99%	67,395,080
May 22, 2026	36.84	37.35	35.01	36.34	36.34	0.06%	53,111,310
May 21, 2026	37.90	39.60	36.19	36.32	36.32	-0.55%	93,423,690
May 20, 2026	34.80	37.26	34.68	36.52	36.52	3.75%	51,150,880
May 19, 2026	35.39	35.43	34.42	35.20	35.20	-1.15%	28,572,800
May 18, 2026	36.21	36.59	35.10	35.61	35.61	-2.25%	37,463,350
May 15, 2026	35.80	37.80	35.80	36.43	36.43	2.13%	64,776,190
May 14, 2026	36.97	37.26	35.50	35.67	35.67	-4.32%	42,326,750
May 13, 2026	37.20	38.28	36.65	37.28	37.28	-0.75%	45,472,800
May 12, 2026	38.18	39.38	37.01	37.56	37.56	-1.65%	52,033,790
May 11, 2026	37.46	38.88	37.00	38.19	38.19	2.03%	68,228,180
May 8, 2026	38.89	40.34	37.37	37.43	37.43	-3.51%	71,172,800
May 7, 2026	40.50	40.76	38.18	38.79	38.79	-6.10%	90,438,830
May 6, 2026	38.61	41.90	38.50	41.31	41.31	8.45%	106,484,300
Apr 30, 2026	36.02	38.55	35.70	38.09	38.09	5.78%	99,186,830
Apr 29, 2026	34.01	36.30	33.32	36.01	36.01	5.91%	78,725,230
Apr 28, 2026	35.00	35.07	33.49	34.00	34.00	-1.16%	41,612,710
Apr 27, 2026	33.00	34.80	33.00	34.40	34.40	2.96%	48,498,560
Apr 24, 2026	31.78	33.66	31.63	33.41	33.41	4.57%	48,603,440
Apr 23, 2026	33.00	33.08	31.78	31.95	31.95	-4.37%	40,134,520
Apr 22, 2026	34.51	34.91	32.31	33.41	33.41	-4.21%	65,295,200
Apr 21, 2026	34.55	35.24	34.00	34.88	34.88	1.13%	43,349,930
Apr 20, 2026	34.73	34.91	34.17	34.49	34.49	-1.93%	43,003,740
Apr 17, 2026	35.60	36.25	34.89	35.17	35.17	-2.85%	49,033,830
Apr 16, 2026	36.60	37.09	35.79	36.20	36.20	-0.03%	55,870,180
Apr 15, 2026	39.00	39.00	36.00	36.21	36.21	-6.96%	85,712,670
Apr 14, 2026	36.28	39.50	35.81	38.92	38.92	8.17%	77,910,880
Apr 13, 2026	35.17	36.30	35.08	35.98	35.98	0.81%	49,350,330
Apr 10, 2026	34.92	36.48	34.50	35.69	35.69	3.00%	68,822,750
Apr 9, 2026	35.56	36.20	34.02	34.65	34.65	-3.62%	44,820,540
Apr 8, 2026	34.84	36.12	34.12	35.95	35.95	5.02%	48,379,880
Apr 7, 2026	34.69	35.61	33.55	34.23	34.23	0.65%	36,425,630