SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	75.03	76.13	73.54	74.37	74.37	-0.34%	55,363,600
Jun 17, 2026	72.00	75.48	72.00	74.62	74.62	1.95%	56,203,130
Jun 16, 2026	70.56	75.14	70.41	73.19	73.19	3.77%	70,686,500
Jun 15, 2026	67.30	70.68	66.27	70.53	70.53	6.73%	54,168,620
Jun 12, 2026	68.50	70.00	66.08	66.08	66.08	-1.58%	59,717,900
Jun 11, 2026	68.90	69.50	66.21	67.14	67.14	-2.55%	38,601,890
Jun 10, 2026	70.88	72.69	68.25	68.90	68.90	-1.18%	71,581,610
Jun 9, 2026	64.00	69.72	63.55	69.72	69.72	10.00%	67,823,190
Jun 8, 2026	62.40	65.80	62.20	63.38	63.38	-3.82%	40,250,880
Jun 5, 2026	68.60	68.60	65.58	65.90	65.90	-4.80%	46,884,980
Jun 4, 2026	67.49	69.89	67.18	69.22	69.22	1.32%	47,532,050
Jun 3, 2026	67.50	70.92	67.28	68.32	68.32	1.23%	65,287,080
Jun 2, 2026	66.30	68.00	64.40	67.49	67.49	2.16%	51,480,890
Jun 1, 2026	68.51	70.59	65.66	66.06	66.06	-5.45%	65,340,950
May 29, 2026	75.02	75.21	67.71	70.00	69.87	-6.69%	84,201,584
May 28, 2026	73.09	75.22	71.92	75.02	74.88	2.63%	52,853,631
May 27, 2026	75.00	76.42	72.39	73.09	72.96	-3.60%	61,808,967
May 26, 2026	81.54	81.54	74.12	75.82	75.68	-7.10%	103,577,161
May 25, 2026	81.79	81.79	79.23	81.62	81.46	1.11%	53,441,829
May 22, 2026	78.80	81.81	77.52	80.72	80.57	4.39%	52,229,202
May 21, 2026	83.39	84.19	77.18	77.33	77.19	-7.27%	87,159,721
May 20, 2026	77.69	84.99	76.15	83.39	83.24	5.87%	91,766,167
May 19, 2026	77.70	79.59	74.62	78.77	78.62	0.27%	61,761,491
May 18, 2026	77.32	80.66	76.24	78.55	78.41	1.62%	52,079,858
May 15, 2026	80.00	80.77	76.64	77.30	77.16	-1.67%	56,792,605
May 14, 2026	83.77	85.61	78.61	78.62	78.47	-3.93%	70,262,373
May 13, 2026	76.15	82.46	75.23	81.83	81.68	6.39%	90,121,823
May 12, 2026	78.59	78.92	76.60	76.92	76.77	-2.12%	57,617,364
May 11, 2026	78.77	79.23	74.84	78.59	78.44	-0.12%	77,945,217
May 8, 2026	77.69	80.25	76.16	78.68	78.53	-0.24%	57,924,450
May 7, 2026	75.77	79.62	74.62	78.87	78.72	4.87%	76,350,910
May 6, 2026	73.87	77.23	73.69	75.21	75.07	3.35%	66,181,660
Apr 30, 2026	73.09	74.14	71.59	72.77	72.63	0.11%	37,975,963
Apr 29, 2026	70.98	73.69	70.98	72.69	72.56	1.79%	38,630,071
Apr 28, 2026	73.69	74.61	70.89	71.42	71.28	-3.29%	45,394,478
Apr 27, 2026	72.47	75.34	72.43	73.85	73.71	0.83%	56,050,552
Apr 24, 2026	76.26	76.90	72.31	73.24	73.10	-5.43%	89,732,005
Apr 23, 2026	76.92	79.23	76.38	77.45	77.30	-3.38%	121,565,560
Apr 22, 2026	75.44	83.82	75.44	80.15	80.00	-4.38%	207,282,009
Apr 21, 2026	83.82	83.82	83.82	83.82	83.67	-10.00%	7,773,089
Apr 20, 2026	87.08	93.65	85.91	93.14	92.96	9.41%	110,238,283
Apr 17, 2026	81.29	86.64	80.32	85.13	84.97	4.23%	74,805,912
Apr 16, 2026	82.23	82.24	80.15	81.68	81.52	0.83%	47,611,199
Apr 15, 2026	84.62	84.69	80.28	81.01	80.86	-4.08%	76,789,985
Apr 14, 2026	79.35	85.92	78.09	84.45	84.30	6.74%	85,499,400
Apr 13, 2026	76.20	79.46	76.19	79.12	78.98	3.85%	79,308,176
Apr 10, 2026	73.04	78.77	72.81	76.19	76.05	6.40%	98,742,058
Apr 9, 2026	69.23	72.99	68.85	71.61	71.47	1.74%	54,833,661
Apr 8, 2026	68.37	70.59	67.65	70.39	70.25	7.85%	57,698,484
Apr 7, 2026	64.62	66.42	64.39	65.26	65.14	1.45%	34,268,480