SHE:002870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.18	41.11	39.41	39.51	-	-3.28%	2,482,300
Jun 17, 2026	40.54	41.35	40.15	40.85	40.85	-0.46%	3,239,600
Jun 16, 2026	40.40	41.15	39.90	41.04	41.04	1.58%	4,019,969
Jun 15, 2026	40.00	40.60	39.71	40.40	40.40	1.00%	3,709,600
Jun 12, 2026	40.18	42.60	39.78	40.00	40.00	0.13%	5,706,700
Jun 11, 2026	40.77	41.40	39.03	39.95	39.95	-2.51%	3,249,700
Jun 10, 2026	39.00	41.48	38.88	40.98	40.98	4.27%	5,539,400
Jun 9, 2026	38.63	39.34	37.35	39.30	39.30	2.80%	3,575,200
Jun 8, 2026	38.06	39.16	37.46	38.23	38.23	-2.92%	4,544,700
Jun 5, 2026	39.54	40.25	38.50	39.38	39.38	0.15%	3,194,000
Jun 4, 2026	39.00	39.70	38.02	39.32	39.32	-0.86%	4,190,900
Jun 3, 2026	40.65	41.10	39.25	39.66	39.66	-2.44%	4,083,709
Jun 2, 2026	40.54	41.25	38.42	40.65	40.65	1.09%	5,435,370
Jun 1, 2026	40.50	41.00	40.00	40.21	40.21	-1.20%	3,543,300
May 29, 2026	42.96	42.99	40.23	40.70	40.70	-5.61%	5,868,200
May 28, 2026	42.50	43.75	42.10	43.12	43.12	0.40%	5,049,700
May 27, 2026	41.11	44.14	40.80	42.95	42.95	4.20%	7,602,970
May 26, 2026	41.48	41.91	39.96	41.22	41.22	-0.63%	3,219,500
May 25, 2026	42.16	42.60	41.22	41.48	41.48	-1.71%	3,822,500
May 22, 2026	41.38	42.98	40.51	42.20	42.20	3.50%	5,445,658
May 21, 2026	40.39	43.20	40.22	40.90	40.77	1.36%	6,328,700
May 20, 2026	39.73	41.06	39.49	40.35	40.22	0.70%	3,473,000
May 19, 2026	41.49	41.49	39.73	40.07	39.94	-2.43%	4,692,510
May 18, 2026	41.20	41.41	39.92	41.07	40.94	-0.85%	4,814,148
May 15, 2026	42.40	42.50	40.88	41.42	41.29	-2.27%	5,675,758
May 14, 2026	42.48	43.30	41.41	42.38	42.25	0.05%	7,052,600
May 13, 2026	43.00	43.53	41.38	42.36	42.23	-2.22%	10,659,340
May 12, 2026	40.80	44.92	40.48	43.32	43.18	6.07%	14,170,500
May 11, 2026	40.50	41.98	40.30	40.84	40.71	1.42%	5,576,400
May 8, 2026	40.84	41.20	40.13	40.27	40.14	-1.42%	4,350,100
May 7, 2026	39.92	41.36	39.92	40.85	40.72	1.82%	6,295,355
May 6, 2026	39.80	40.60	39.17	40.12	39.99	1.36%	9,539,909
Apr 30, 2026	36.22	39.58	36.22	39.58	39.46	10.01%	10,480,270
Apr 29, 2026	36.08	37.23	35.95	35.98	35.87	-0.47%	2,071,000
Apr 28, 2026	36.10	36.56	35.39	36.15	36.04	-1.61%	2,847,936
Apr 27, 2026	36.04	36.92	35.93	36.74	36.63	2.00%	1,667,900
Apr 24, 2026	36.80	36.92	35.85	36.02	35.91	-2.44%	2,172,300
Apr 23, 2026	37.75	37.95	36.70	36.92	36.80	-2.20%	2,285,300
Apr 22, 2026	37.49	37.95	37.16	37.75	37.63	0.61%	1,881,300
Apr 21, 2026	38.07	38.07	37.31	37.52	37.40	-0.56%	1,786,700
Apr 20, 2026	38.05	38.29	37.53	37.73	37.61	-1.13%	2,474,200
Apr 17, 2026	37.24	38.90	37.19	38.16	38.04	2.42%	4,285,400
Apr 16, 2026	36.00	37.75	35.78	37.26	37.14	4.14%	3,658,305
Apr 15, 2026	36.15	36.48	35.67	35.78	35.67	-1.02%	1,322,300
Apr 14, 2026	35.95	36.18	35.61	36.15	36.04	1.20%	1,328,005
Apr 13, 2026	36.65	36.65	35.61	35.72	35.61	-2.35%	1,789,900
Apr 10, 2026	36.42	36.88	36.20	36.58	36.47	1.02%	1,927,200
Apr 9, 2026	36.50	37.02	35.90	36.21	36.10	-1.31%	2,511,887
Apr 8, 2026	35.64	36.86	35.64	36.69	36.58	4.80%	3,010,157
Apr 7, 2026	35.60	35.60	34.72	35.01	34.90	-0.85%	3,007,300