SHE:002796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.55	42.87	41.39	41.76	41.76	-2.04%	8,627,653
Jun 17, 2026	41.50	43.69	41.00	42.63	42.63	0.92%	10,958,390
Jun 16, 2026	41.63	43.50	40.78	42.24	42.24	1.47%	10,461,340
Jun 15, 2026	39.34	41.95	39.18	41.63	41.63	6.94%	10,710,450
Jun 12, 2026	40.86	41.18	38.88	38.93	38.93	-2.75%	9,821,579
Jun 11, 2026	42.00	42.62	39.65	40.03	40.03	-3.54%	10,429,920
Jun 10, 2026	41.03	42.60	39.32	41.50	41.50	-0.74%	14,748,580
Jun 9, 2026	41.99	42.28	40.93	41.81	41.81	1.09%	9,758,068
Jun 8, 2026	41.50	42.93	40.25	41.36	41.36	-6.00%	13,216,399
Jun 5, 2026	45.48	47.20	43.60	44.00	44.00	-3.95%	15,018,660
Jun 4, 2026	48.00	48.96	45.62	45.81	45.81	-6.93%	17,269,880
Jun 3, 2026	46.85	50.60	45.52	49.22	49.22	7.00%	21,138,050
Jun 2, 2026	46.07	47.18	45.26	46.00	46.00	0.55%	10,299,480
Jun 1, 2026	47.96	48.80	45.72	45.75	45.75	-4.75%	9,434,619
May 29, 2026	50.30	51.76	47.65	48.03	48.03	-3.84%	13,008,880
May 28, 2026	49.80	50.77	48.20	49.95	49.95	0.38%	12,232,440
May 27, 2026	52.70	54.74	49.33	49.76	49.76	-6.13%	16,516,100
May 26, 2026	54.54	54.54	50.90	53.01	53.01	-1.34%	16,864,030
May 25, 2026	50.37	54.60	48.00	53.73	53.73	7.85%	24,895,680
May 22, 2026	52.00	53.00	49.41	49.82	49.82	-5.25%	20,049,860
May 21, 2026	55.86	57.00	52.26	52.58	52.58	-1.26%	37,118,960
May 20, 2026	50.51	53.25	50.40	53.25	53.25	10.00%	13,522,320
May 19, 2026	45.46	48.70	43.85	48.41	48.41	5.79%	16,374,090
May 18, 2026	46.26	46.83	45.29	45.76	45.76	-1.65%	10,774,050
May 15, 2026	50.75	50.99	46.00	46.53	46.53	-8.32%	21,999,510
May 14, 2026	53.58	53.60	50.66	50.75	50.75	-5.90%	19,562,800
May 13, 2026	58.15	59.41	53.49	53.93	53.93	-9.25%	31,462,980
May 12, 2026	59.42	59.92	57.58	59.43	59.43	0.08%	16,847,170
May 11, 2026	59.80	60.00	56.50	59.38	59.38	0.99%	19,706,620
May 8, 2026	56.57	59.66	56.00	58.80	58.80	1.08%	21,928,440
May 7, 2026	54.26	59.49	52.90	58.17	58.17	7.56%	27,231,750
May 6, 2026	55.76	57.28	53.72	54.08	54.08	-1.80%	16,734,020
Apr 30, 2026	55.01	56.86	54.62	55.07	55.07	0.57%	9,812,039
Apr 29, 2026	53.32	56.28	52.78	54.76	54.76	1.77%	14,045,420
Apr 28, 2026	56.65	57.54	52.91	53.81	53.81	-6.03%	17,721,960
Apr 27, 2026	57.74	59.78	56.85	57.26	57.26	-0.85%	15,857,810
Apr 24, 2026	59.99	60.34	57.00	57.75	57.75	-5.31%	18,010,800
Apr 23, 2026	62.49	62.78	57.78	60.99	60.99	-0.65%	27,469,040
Apr 22, 2026	56.20	61.39	56.11	61.39	61.39	10.00%	24,899,840
Apr 21, 2026	55.93	56.34	53.41	55.81	55.81	0.02%	20,114,750
Apr 20, 2026	57.76	57.76	55.14	55.80	55.80	4.59%	29,266,180
Apr 17, 2026	48.66	53.35	47.90	53.35	53.35	10.00%	31,589,830
Apr 16, 2026	48.09	49.10	47.78	48.50	48.50	-0.14%	8,288,076
Apr 15, 2026	49.76	49.87	48.23	48.57	48.57	-2.61%	12,324,990
Apr 14, 2026	50.10	51.88	49.48	49.87	49.87	0.18%	17,870,010
Apr 13, 2026	50.17	52.00	49.00	49.78	49.78	-2.74%	15,630,000
Apr 10, 2026	50.90	52.27	48.77	51.18	51.18	1.41%	21,040,720
Apr 9, 2026	50.07	51.75	50.00	50.47	50.47	-1.31%	15,639,480
Apr 8, 2026	50.00	51.92	48.88	51.14	51.14	5.25%	23,173,000
Apr 7, 2026	50.10	51.38	47.59	48.59	48.59	-3.95%	23,157,670