SHE:002842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	30.77	32.00	29.90	31.81	31.71	4.78%	37,017,540
Apr 27, 2026	31.21	31.21	29.68	30.36	30.26	-4.98%	31,190,300
Apr 24, 2026	31.97	32.51	31.10	31.95	31.85	-1.11%	26,467,560
Apr 23, 2026	34.91	35.00	32.01	32.31	32.21	-7.21%	52,058,600
Apr 22, 2026	32.92	36.30	32.59	34.82	34.71	4.35%	58,060,130
Apr 21, 2026	34.11	34.29	33.08	33.37	33.26	-3.13%	33,132,100
Apr 20, 2026	33.45	35.00	33.34	34.45	34.34	2.41%	49,602,160
Apr 17, 2026	33.86	35.49	33.20	33.64	33.53	-0.62%	66,475,680
Apr 16, 2026	31.89	34.85	30.98	33.85	33.74	6.85%	70,563,730
Apr 15, 2026	34.00	34.10	31.58	31.68	31.58	-5.01%	38,016,700
Apr 14, 2026	33.55	34.32	32.92	33.35	33.24	1.40%	38,146,210
Apr 13, 2026	32.73	33.33	31.90	32.89	32.79	0.06%	25,418,620
Apr 10, 2026	34.00	34.08	32.51	32.87	32.77	-2.17%	28,622,460
Apr 9, 2026	33.06	34.33	32.76	33.60	33.49	-0.74%	33,389,440
Apr 8, 2026	33.50	33.94	32.88	33.85	33.74	4.80%	44,818,710
Apr 7, 2026	30.33	33.28	30.30	32.30	32.20	6.78%	45,838,080