SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	65.27	69.97	65.27	67.13	-	-0.86%	14,191,943
Jun 16, 2026	67.17	69.77	65.51	67.71	67.71	3.90%	20,624,630
Jun 15, 2026	65.36	65.54	63.42	65.17	65.17	1.48%	9,711,554
Jun 12, 2026	65.27	67.11	64.11	64.22	64.22	0.53%	11,248,916
Jun 11, 2026	65.14	65.30	62.75	63.88	63.88	-1.40%	8,854,371
Jun 10, 2026	67.71	67.93	63.13	64.79	64.79	-5.91%	13,482,574
Jun 9, 2026	68.54	69.22	66.45	68.86	68.86	2.65%	10,593,726
Jun 8, 2026	69.66	73.08	66.52	67.08	67.08	-7.93%	14,522,072
Jun 5, 2026	75.78	76.12	70.03	72.86	72.86	-0.83%	18,853,769
Jun 4, 2026	73.45	74.70	71.02	73.47	73.47	-0.81%	12,275,752
Jun 3, 2026	72.44	76.54	71.33	74.07	74.07	2.14%	13,948,029
Jun 2, 2026	75.09	76.23	70.98	72.52	72.52	-3.40%	11,110,990
Jun 1, 2026	77.00	79.88	74.71	75.07	75.07	-2.57%	12,210,917
May 29, 2026	83.50	84.14	75.90	77.05	77.05	-8.37%	14,646,905
May 28, 2026	85.24	85.50	82.05	84.09	84.09	-1.82%	12,449,593
May 27, 2026	87.31	89.98	84.00	85.65	85.65	-2.67%	13,137,280
May 26, 2026	92.46	92.52	85.30	88.00	88.00	-7.07%	21,843,270
May 25, 2026	100.31	101.66	90.80	94.70	94.70	-4.72%	23,419,979
May 22, 2026	98.00	99.90	95.00	99.39	99.39	1.77%	15,751,702
May 21, 2026	98.80	103.20	96.77	97.66	97.66	-1.21%	21,363,500
May 20, 2026	94.87	101.00	94.25	98.86	98.86	3.93%	19,728,382
May 19, 2026	99.94	100.78	93.80	95.12	95.12	-4.40%	20,786,712
May 18, 2026	98.30	104.06	95.89	99.50	99.50	2.36%	24,473,470
May 15, 2026	100.10	100.88	91.05	97.21	97.21	-3.06%	29,203,830
May 14, 2026	106.01	110.63	99.30	100.28	100.28	-1.20%	34,153,958
May 13, 2026	103.00	106.73	100.97	101.50	101.50	-2.33%	26,592,103
May 12, 2026	108.43	110.00	98.95	103.92	103.92	-2.13%	33,347,574
May 11, 2026	105.70	106.18	103.17	106.18	106.18	10.00%	26,155,392
May 8, 2026	89.89	96.53	88.30	96.53	96.53	10.01%	31,076,360
May 7, 2026	82.86	90.06	82.82	87.75	87.75	7.18%	27,507,232
May 6, 2026	81.00	82.66	78.89	81.87	81.87	1.51%	16,104,965
Apr 30, 2026	76.18	80.92	75.90	80.65	80.65	4.93%	20,976,567
Apr 29, 2026	71.56	77.58	70.80	76.86	76.86	5.48%	18,794,922
Apr 28, 2026	75.70	76.17	72.85	72.87	72.87	-2.45%	11,323,626
Apr 27, 2026	74.01	76.31	73.78	74.70	74.70	-0.23%	9,534,074
Apr 24, 2026	76.00	76.00	72.28	74.87	74.87	-1.98%	12,662,862
Apr 23, 2026	78.50	78.99	76.38	76.38	76.38	-3.44%	13,815,442
Apr 22, 2026	81.20	81.25	78.06	79.10	79.10	-2.65%	19,679,344
Apr 21, 2026	79.23	82.00	77.79	81.25	81.25	3.90%	28,588,350
Apr 20, 2026	75.00	79.67	73.99	78.20	78.20	5.26%	25,266,903
Apr 17, 2026	74.41	75.18	72.70	74.29	74.29	-1.09%	16,486,834
Apr 16, 2026	73.82	76.30	72.50	75.11	75.11	2.95%	20,086,170
Apr 15, 2026	72.69	76.96	72.08	72.96	72.96	2.56%	27,851,667
Apr 14, 2026	72.60	72.87	69.70	71.14	71.14	-2.67%	19,386,792
Apr 13, 2026	73.31	74.48	72.55	73.09	73.09	-1.36%	17,060,280
Apr 10, 2026	73.00	76.35	69.95	74.10	74.10	-1.89%	25,057,936
Apr 9, 2026	71.75	76.73	70.40	75.53	75.53	3.58%	15,674,534
Apr 8, 2026	71.39	73.28	71.02	72.92	72.92	4.25%	10,026,248
Apr 7, 2026	69.69	70.89	69.10	69.95	69.95	1.54%	8,197,825
Apr 3, 2026	71.61	72.80	68.55	68.89	68.89	-3.80%	8,969,655