SHE:002851 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	165.00	168.78	154.00	156.45	156.45	-6.42%	38,843,970
Jun 30, 2026	162.22	171.66	160.20	167.18	167.18	3.63%	41,051,270
Jun 29, 2026	160.77	169.41	157.01	161.32	161.32	0.35%	40,460,696
Jun 26, 2026	172.12	175.66	154.83	160.76	160.76	-6.52%	53,554,583
Jun 25, 2026	173.08	174.50	166.11	171.98	171.98	0.98%	41,154,545
Jun 24, 2026	171.14	175.38	168.00	170.31	170.31	-1.58%	27,869,632
Jun 23, 2026	188.97	189.98	169.97	173.05	173.05	-8.34%	34,117,980
Jun 22, 2026	181.91	189.50	173.69	188.79	188.79	5.18%	37,244,736
Jun 18, 2026	176.75	182.60	172.88	179.50	179.50	0.34%	32,183,710
Jun 17, 2026	169.07	179.98	168.00	178.90	178.90	9.33%	62,083,280
Jun 16, 2026	158.58	163.64	157.00	163.64	163.64	10.00%	29,863,700
Jun 15, 2026	140.51	148.76	140.38	148.76	148.76	10.00%	19,922,500
Jun 12, 2026	144.00	144.61	135.20	135.24	135.24	-2.99%	29,229,890
Jun 11, 2026	146.00	148.52	137.25	139.41	139.41	-4.26%	39,559,230
Jun 10, 2026	151.55	153.00	145.61	145.61	145.61	-10.00%	40,982,730
Jun 9, 2026	159.00	163.63	149.13	161.79	161.79	8.58%	43,257,149
Jun 8, 2026	142.22	157.03	140.88	149.00	149.00	1.71%	44,101,991
Jun 5, 2026	155.01	158.73	145.51	146.50	146.50	-4.94%	41,794,734
Jun 4, 2026	153.33	161.11	152.90	154.11	154.11	-2.45%	44,648,100
Jun 3, 2026	148.00	162.75	145.50	157.98	157.98	6.78%	67,813,850
Jun 2, 2026	140.00	147.95	140.00	147.95	147.95	10.00%	33,611,810
Jun 1, 2026	129.85	138.66	125.01	134.50	134.50	6.70%	44,799,290
May 29, 2026	140.00	140.91	123.50	126.05	126.05	-6.97%	32,182,200
May 28, 2026	135.85	137.37	131.83	135.49	135.49	-0.27%	20,598,200
May 27, 2026	137.89	145.38	135.00	135.86	135.86	-1.54%	32,647,600
May 26, 2026	134.00	139.39	132.65	137.99	137.99	4.25%	37,530,000
May 25, 2026	123.80	132.36	123.53	132.36	132.36	10.00%	30,194,890
May 22, 2026	116.72	120.72	116.72	120.33	120.33	3.12%	16,224,818
May 21, 2026	124.52	125.20	116.10	116.69	116.69	-4.82%	22,390,858
May 20, 2026	124.80	125.23	121.01	122.60	122.60	-3.08%	22,813,980
May 19, 2026	124.93	126.80	121.04	126.50	126.50	1.26%	18,425,465
May 18, 2026	126.99	129.68	124.35	124.92	124.92	-2.51%	25,633,734
May 15, 2026	134.88	134.96	126.49	128.13	128.13	-3.77%	24,871,630
May 14, 2026	144.80	144.80	133.00	133.15	133.15	-3.42%	33,456,630
May 13, 2026	124.42	137.86	123.80	137.86	137.86	10.00%	28,610,270
May 12, 2026	126.66	127.00	122.78	125.33	125.33	0.26%	18,856,020
May 11, 2026	123.55	126.88	122.00	125.00	125.00	1.87%	23,452,200
May 8, 2026	121.60	124.10	119.51	122.70	122.70	-0.24%	19,100,280
May 7, 2026	123.00	123.87	119.76	123.00	123.00	2.22%	22,550,450
May 6, 2026	122.50	123.00	119.39	120.33	120.33	0.10%	30,717,950
Apr 30, 2026	121.39	124.57	118.22	120.21	120.21	3.98%	38,484,190
Apr 29, 2026	110.00	115.61	109.50	115.61	115.61	10.00%	22,731,160
Apr 28, 2026	107.50	108.50	104.50	105.10	105.10	-2.72%	14,324,290
Apr 27, 2026	104.00	109.87	103.80	108.04	108.04	3.35%	22,683,730
Apr 24, 2026	105.14	107.71	104.31	104.54	104.54	-1.80%	17,468,600
Apr 23, 2026	109.49	110.10	103.87	106.46	106.46	-1.76%	20,630,410
Apr 22, 2026	106.20	109.41	105.00	108.37	108.37	0.85%	25,176,330
Apr 21, 2026	108.88	109.00	105.50	107.46	107.46	-4.10%	23,866,830
Apr 20, 2026	106.12	114.60	105.30	112.05	112.05	5.58%	28,395,600
Apr 17, 2026	104.53	108.00	102.73	106.13	106.13	1.53%	20,424,710