SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	67.57	67.57	63.72	64.04	-	-1.51%	12,488,897
Jul 2, 2026	64.99	67.90	63.61	65.02	65.02	-0.64%	27,365,235
Jul 1, 2026	67.02	67.30	63.19	65.44	65.44	-2.20%	30,637,058
Jun 30, 2026	64.69	67.53	64.30	66.91	66.91	2.43%	22,175,471
Jun 29, 2026	62.53	66.30	62.11	65.32	65.32	3.91%	27,689,474
Jun 26, 2026	67.57	68.25	62.76	62.86	62.86	-7.92%	33,929,720
Jun 25, 2026	69.38	70.00	67.69	68.27	68.27	-1.68%	23,995,700
Jun 24, 2026	68.80	70.30	66.25	69.44	69.44	0.92%	31,893,483
Jun 23, 2026	72.00	72.50	68.41	68.81	68.81	-4.50%	31,293,181
Jun 22, 2026	66.92	72.30	65.25	72.05	72.05	6.43%	47,967,084
Jun 18, 2026	69.78	70.60	67.60	67.70	67.70	-3.81%	34,577,580
Jun 17, 2026	69.78	70.55	68.70	70.38	70.38	0.87%	32,566,540
Jun 16, 2026	68.71	70.77	67.40	69.77	69.77	2.72%	41,893,700
Jun 15, 2026	68.72	69.33	66.69	67.92	67.92	0.56%	47,731,220
Jun 12, 2026	62.00	67.54	61.28	67.54	67.54	10.00%	47,498,350
Jun 11, 2026	61.00	64.08	60.16	61.40	61.40	0.62%	28,046,120
Jun 10, 2026	62.50	63.58	60.62	61.02	61.02	-3.05%	19,385,300
Jun 9, 2026	62.10	63.68	60.50	62.94	62.94	3.01%	23,616,650
Jun 8, 2026	61.99	63.92	59.93	61.10	61.10	-3.49%	27,186,460
Jun 5, 2026	64.05	65.66	62.63	63.31	63.31	-1.65%	25,954,790
Jun 4, 2026	66.00	66.20	64.20	64.37	64.37	-3.00%	28,014,950
Jun 3, 2026	67.30	68.06	66.00	66.36	66.36	-1.92%	24,653,940
Jun 2, 2026	69.17	69.62	66.48	67.66	67.66	-2.00%	24,619,560
Jun 1, 2026	69.96	72.35	68.68	69.04	69.04	-2.03%	24,011,520
May 29, 2026	71.13	72.22	69.60	70.47	70.47	-1.87%	27,161,850
May 28, 2026	71.96	74.42	71.62	71.81	71.81	-0.32%	30,683,730
May 27, 2026	70.00	72.97	69.58	72.04	72.04	2.45%	37,217,650
May 26, 2026	68.96	70.95	67.11	70.32	70.32	1.33%	37,872,760
May 25, 2026	72.35	72.60	67.06	69.40	69.40	-5.28%	57,731,620
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