SHE:002859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	86.66	86.70	81.29	82.58	82.58	-6.51%	29,276,851
Jun 9, 2026	81.62	88.33	80.00	88.33	88.33	10.00%	36,334,017
Jun 8, 2026	79.00	86.20	79.00	80.30	80.30	-7.23%	35,818,341
Jun 5, 2026	92.50	94.93	86.19	86.56	86.56	-8.30%	34,130,304
Jun 4, 2026	84.25	95.36	84.25	94.39	94.39	8.84%	32,353,117
Jun 3, 2026	80.00	87.86	76.26	86.72	86.72	7.86%	34,232,176
Jun 2, 2026	72.62	82.28	70.10	80.40	80.40	7.13%	32,599,200
Jun 1, 2026	69.90	76.12	69.05	75.05	75.05	8.45%	32,179,360
May 29, 2026	71.55	75.66	68.61	69.20	69.20	-0.89%	31,960,827
May 28, 2026	64.07	69.82	64.04	69.82	69.82	10.00%	21,007,745
May 27, 2026	63.41	65.30	62.30	63.59	63.47	0.66%	17,148,462
May 26, 2026	64.80	66.18	62.26	63.17	63.05	-1.74%	20,599,940
May 25, 2026	63.91	66.06	62.26	64.29	64.17	7.06%	29,856,770
May 22, 2026	54.91	60.05	54.91	60.05	59.94	10.00%	19,340,800
May 21, 2026	56.69	58.48	54.01	54.59	54.49	-2.95%	13,750,140
May 20, 2026	56.21	57.11	54.73	56.25	56.14	-0.93%	11,993,650
May 19, 2026	51.94	57.59	51.15	56.78	56.67	8.46%	20,748,920
May 18, 2026	51.74	53.87	49.60	52.35	52.25	1.63%	13,315,800
May 15, 2026	53.04	54.50	50.69	51.51	51.41	-4.26%	12,231,280
May 14, 2026	51.58	54.80	51.23	53.80	53.70	4.36%	18,001,100
May 13, 2026	51.04	52.45	50.20	51.55	51.45	-0.64%	13,928,630
May 12, 2026	52.02	52.79	50.61	51.88	51.78	0.93%	9,524,855
May 11, 2026	49.91	52.27	49.11	51.40	51.30	4.94%	13,418,340
May 8, 2026	50.00	50.25	48.74	48.98	48.89	-2.59%	9,356,692
May 7, 2026	49.93	51.69	49.66	50.28	50.19	0.70%	11,366,400
May 6, 2026	50.21	51.79	49.50	49.93	49.84	-2.10%	13,896,180
Apr 30, 2026	49.30	51.09	48.35	51.00	50.90	3.03%	10,276,200
Apr 29, 2026	48.11	50.16	48.00	49.50	49.41	1.33%	10,879,520
Apr 28, 2026	47.41	50.13	46.50	48.85	48.76	3.08%	15,769,580
Apr 27, 2026	46.80	48.49	46.26	47.39	47.30	3.07%	13,793,500
Apr 24, 2026	44.84	46.78	44.72	45.98	45.89	0.88%	9,168,793
Apr 23, 2026	47.26	47.45	44.90	45.58	45.49	-3.55%	9,197,120
Apr 22, 2026	46.80	47.71	46.15	47.26	47.17	1.22%	8,735,746
Apr 21, 2026	48.39	48.39	46.03	46.69	46.60	-4.66%	15,619,920
Apr 20, 2026	50.73	50.98	48.40	48.97	48.88	-2.49%	13,575,530
Apr 17, 2026	48.65	50.90	47.47	50.22	50.13	8.40%	26,166,710
Apr 16, 2026	42.12	46.33	42.12	46.33	46.24	10.00%	16,031,490
Apr 15, 2026	43.34	43.98	41.90	42.12	42.04	-1.59%	8,044,006
Apr 14, 2026	42.93	43.79	41.78	42.80	42.72	0.19%	7,485,447
Apr 13, 2026	42.21	44.11	42.21	42.72	42.64	0.23%	5,548,220
Apr 10, 2026	43.22	44.22	42.57	42.62	42.54	-0.65%	9,551,500
Apr 9, 2026	41.90	43.70	41.40	42.90	42.82	1.01%	8,755,200
Apr 8, 2026	40.50	42.60	40.30	42.47	42.39	7.25%	6,485,217
Apr 7, 2026	40.00	41.26	39.37	39.60	39.53	-1.00%	3,678,140
Apr 3, 2026	39.87	40.96	39.61	40.00	39.92	0.50%	3,613,876
Apr 2, 2026	41.22	41.22	39.40	39.80	39.72	-1.49%	4,841,860
Apr 1, 2026	40.72	41.81	40.22	40.40	40.32	1.61%	5,980,800
Mar 31, 2026	41.99	41.99	39.26	39.76	39.68	-5.33%	9,818,823
Mar 30, 2026	38.81	42.35	38.21	42.00	41.92	5.42%	11,660,400
Mar 27, 2026	38.54	40.86	38.13	39.84	39.76	0.20%	11,473,660