SHE:002842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	37.50	38.77	36.73	37.17	37.17	5.15%	67,742,024
Jul 10, 2026	36.06	37.33	35.29	35.35	35.35	-2.62%	32,341,940
Jul 9, 2026	36.40	37.22	34.34	36.30	36.30	0.61%	31,624,351
Jul 8, 2026	37.70	38.68	35.76	36.08	36.08	-4.27%	26,714,796
Jul 7, 2026	39.35	40.60	37.52	37.69	37.69	-7.26%	37,556,840
Jul 6, 2026	44.99	45.30	40.64	40.64	40.64	-9.99%	46,078,578
Jul 3, 2026	50.06	50.06	45.15	45.15	45.15	-10.01%	66,098,152
Jul 2, 2026	44.20	50.17	43.60	50.17	50.17	10.00%	58,167,145
Jul 1, 2026	48.72	49.69	45.18	45.61	45.61	-5.37%	56,758,518
Jun 30, 2026	48.50	50.07	47.10	48.20	48.20	-2.51%	43,812,791
Jun 29, 2026	52.00	52.96	46.94	49.44	49.44	-5.21%	55,236,760
Jun 26, 2026	52.23	54.44	50.94	52.16	52.16	1.46%	72,841,830
Jun 25, 2026	46.70	51.41	45.85	51.41	51.41	9.99%	53,062,480
Jun 24, 2026	47.22	48.80	45.00	46.74	46.74	-3.39%	53,877,820
Jun 23, 2026	51.91	52.32	47.24	48.38	48.38	-7.83%	70,883,190
Jun 22, 2026	48.69	52.49	48.69	52.49	52.49	10.00%	76,336,720
Jun 18, 2026	41.80	47.72	40.88	47.72	47.72	10.00%	87,645,950
Jun 17, 2026	45.00	45.49	42.70	43.38	43.38	-6.41%	72,401,110
Jun 16, 2026	41.50	47.38	41.50	46.35	46.35	7.09%	84,368,370
Jun 15, 2026	41.67	43.65	39.92	43.42	43.28	9.40%	99,864,930
Jun 12, 2026	41.59	43.27	38.01	39.69	39.56	0.89%	118,509,300
Jun 11, 2026	36.68	39.34	36.15	39.34	39.21	10.01%	41,845,030
Jun 10, 2026	33.34	36.29	33.05	35.76	35.65	4.38%	57,381,970
Jun 9, 2026	33.29	34.35	31.92	34.26	34.15	3.57%	37,300,510
Jun 8, 2026	31.54	35.08	31.09	33.08	32.97	0.43%	36,749,707
Jun 5, 2026	34.02	35.08	32.81	32.94	32.84	-4.66%	36,573,310
Jun 4, 2026	33.62	34.77	32.70	34.55	34.44	1.65%	41,949,810
Jun 3, 2026	32.05	34.93	31.72	33.99	33.88	4.88%	54,267,350
Jun 2, 2026	31.80	32.68	30.50	32.41	32.31	0.97%	34,498,260
Jun 1, 2026	32.00	33.86	31.88	32.10	32.00	-0.80%	28,235,530
May 29, 2026	33.09	33.78	31.20	32.36	32.26	-1.22%	37,897,360
May 28, 2026	31.70	33.10	31.41	32.76	32.66	2.22%	28,555,480
May 27, 2026	33.50	33.99	31.71	32.05	31.95	-4.58%	31,254,600
May 26, 2026	32.28	33.95	31.41	33.59	33.48	2.25%	39,280,550
May 25, 2026	33.88	34.21	32.51	32.85	32.75	-2.41%	32,795,190
May 22, 2026	32.33	34.08	32.32	33.66	33.55	5.19%	38,856,270
May 21, 2026	33.14	34.47	31.84	32.00	31.90	-2.53%	42,014,400
May 20, 2026	32.70	33.47	31.63	32.83	32.73	-1.41%	33,964,940
May 19, 2026	36.00	36.16	32.57	33.30	33.19	-6.70%	42,154,950
May 18, 2026	36.00	37.06	35.50	35.69	35.58	-2.03%	30,589,960
May 15, 2026	38.26	38.42	36.03	36.43	36.31	-4.48%	33,998,160
May 14, 2026	40.45	41.38	38.05	38.14	38.02	-4.43%	58,315,660
May 13, 2026	36.02	39.91	36.01	39.91	39.78	10.01%	39,294,600
May 12, 2026	38.00	38.04	35.84	36.28	36.16	-3.82%	35,771,880
May 11, 2026	37.60	37.76	36.84	37.72	37.60	0.45%	40,627,050
May 8, 2026	38.43	38.91	37.35	37.55	37.43	-4.04%	47,829,520
May 7, 2026	39.50	40.20	38.70	39.13	39.01	-0.61%	60,810,230
May 6, 2026	39.03	39.65	37.75	39.37	39.24	2.29%	94,354,380
Apr 30, 2026	36.51	38.49	36.51	38.49	38.37	10.00%	87,961,250
Apr 29, 2026	32.91	34.99	32.32	34.99	34.88	10.00%	56,929,920