SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	72.35	75.69	68.14	68.22	-	-6.89%	36,562,063
May 22, 2026	75.69	76.25	72.28	73.27	73.27	-3.95%	40,102,490
May 21, 2026	80.58	80.58	76.13	76.28	76.28	-5.34%	36,266,820
May 20, 2026	77.70	81.48	76.96	80.58	80.58	2.69%	38,201,830
May 19, 2026	75.40	78.80	74.77	78.47	78.47	4.07%	33,570,510
May 18, 2026	75.00	76.69	72.01	75.40	75.40	-1.37%	30,968,160
May 15, 2026	75.10	77.61	74.21	76.45	76.45	0.88%	32,792,590
May 14, 2026	79.93	81.00	75.77	75.78	75.78	-6.94%	50,197,230
May 13, 2026	81.99	82.83	81.10	81.43	81.43	-2.39%	28,035,590
May 12, 2026	81.50	83.80	78.23	83.42	83.42	1.99%	46,486,520
May 11, 2026	80.30	82.66	79.78	81.79	81.79	0.64%	36,785,030
May 8, 2026	83.78	85.57	80.72	81.27	81.27	-4.74%	47,647,660
May 7, 2026	87.00	87.49	84.00	85.31	85.31	-2.56%	49,803,110
May 6, 2026	83.78	87.71	82.91	87.55	87.55	5.55%	50,366,540
Apr 30, 2026	84.00	85.66	82.01	82.95	82.95	-1.80%	46,953,870
Apr 29, 2026	78.53	85.89	77.80	84.47	84.47	7.59%	65,635,870
Apr 28, 2026	80.86	81.25	76.77	78.51	78.51	-2.89%	47,079,430
Apr 27, 2026	80.24	84.00	80.01	80.85	80.85	4.76%	82,430,070
Apr 24, 2026	70.50	77.18	70.10	77.18	77.18	10.01%	65,955,810
Apr 23, 2026	74.00	74.25	69.60	70.16	70.16	-6.13%	54,362,180
Apr 22, 2026	75.08	77.78	73.91	74.74	74.74	-1.45%	40,019,810
Apr 21, 2026	72.60	76.35	70.61	75.84	75.84	5.11%	50,662,370
Apr 20, 2026	71.49	72.98	70.45	72.15	72.15	0.67%	31,371,900
Apr 17, 2026	70.94	73.66	70.60	71.67	71.67	0.41%	33,165,620
Apr 16, 2026	71.58	72.55	70.06	71.38	71.38	0.88%	33,026,400
Apr 15, 2026	72.00	72.18	69.58	70.76	70.76	0.08%	39,351,160
Apr 14, 2026	67.48	70.72	67.26	70.70	70.70	5.71%	42,753,310
Apr 13, 2026	65.93	67.80	65.25	66.88	66.88	0.13%	32,044,370
Apr 10, 2026	65.51	67.95	65.13	66.79	66.79	1.47%	36,587,130
Apr 9, 2026	69.18	69.48	65.80	65.82	65.82	-4.53%	35,160,300
Apr 8, 2026	70.00	70.40	68.00	68.94	68.94	-1.22%	37,685,530
Apr 7, 2026	66.25	70.52	65.60	69.79	69.79	5.38%	27,629,080
Apr 3, 2026	65.68	66.91	64.13	66.23	66.23	0.50%	25,336,130
Apr 2, 2026	66.60	69.02	65.13	65.90	65.90	-1.45%	27,237,050
Apr 1, 2026	68.63	70.10	66.50	66.87	66.87	-1.34%	31,643,480
Mar 31, 2026	73.00	74.19	67.76	67.78	67.78	-8.65%	41,463,880
Mar 30, 2026	71.52	74.61	69.47	74.20	74.20	2.81%	39,990,910
Mar 27, 2026	68.35	72.17	68.35	72.17	72.17	2.82%	41,362,610
Mar 26, 2026	67.02	72.77	66.28	70.19	70.19	4.75%	48,950,330
Mar 25, 2026	67.00	68.48	65.50	67.01	67.01	0.63%	33,934,810
Mar 24, 2026	66.50	67.45	62.60	66.59	66.59	0.89%	31,907,680
Mar 23, 2026	65.31	68.37	64.68	66.00	66.00	-0.98%	41,021,060
Mar 20, 2026	64.76	70.28	64.20	66.65	66.65	3.08%	46,262,500
Mar 19, 2026	68.23	68.50	63.68	64.66	64.66	-6.00%	38,986,980
Mar 18, 2026	68.94	70.84	67.67	68.79	68.79	-0.16%	28,557,030
Mar 17, 2026	71.66	72.66	68.00	68.90	68.90	-3.85%	31,030,810
Mar 16, 2026	72.97	74.50	71.20	71.66	71.66	-1.82%	33,211,690
Mar 13, 2026	71.48	76.57	71.23	72.99	72.99	2.96%	51,820,950
Mar 12, 2026	69.39	72.70	68.60	70.89	70.89	1.65%	34,388,600
Mar 11, 2026	66.04	70.88	65.87	69.74	69.74	5.05%	38,426,820