SHE:002885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.36	43.31	42.00	42.61	42.61	0.69%	24,084,520
Jun 17, 2026	44.16	44.99	42.04	42.32	42.32	-2.24%	35,054,320
Jun 16, 2026	40.15	43.29	39.87	43.29	43.29	10.01%	10,192,350
Jun 15, 2026	38.19	39.70	38.01	39.35	39.35	4.88%	13,814,250
Jun 12, 2026	39.72	39.80	37.40	37.52	37.52	-2.60%	11,255,847
Jun 11, 2026	38.99	39.73	38.02	38.52	38.52	-2.13%	13,415,494
Jun 10, 2026	41.07	41.50	39.05	39.36	39.36	-5.88%	13,589,859
Jun 9, 2026	40.35	42.01	39.81	41.82	41.82	6.33%	16,595,758
Jun 8, 2026	40.11	41.48	39.05	39.33	39.33	-5.95%	18,285,903
Jun 5, 2026	42.37	43.48	41.20	41.82	41.82	-3.84%	18,440,930
Jun 4, 2026	42.00	44.18	41.20	43.49	43.49	3.08%	22,569,923
Jun 3, 2026	41.80	43.41	41.23	42.19	42.19	1.18%	19,663,445
Jun 2, 2026	43.55	43.66	41.30	41.70	41.70	-3.87%	25,351,328
Jun 1, 2026	45.05	46.61	42.90	43.38	43.38	-1.78%	23,714,853
May 29, 2026	49.04	49.60	43.41	44.20	44.17	-7.99%	34,581,380
May 28, 2026	47.91	49.50	47.46	48.04	48.00	-0.15%	21,491,990
May 27, 2026	47.58	51.32	46.49	48.11	48.07	1.11%	30,470,620
May 26, 2026	49.25	49.88	47.00	47.58	47.54	-6.71%	26,322,570
May 25, 2026	54.00	55.80	49.56	51.00	50.96	-5.05%	41,913,710
May 22, 2026	50.49	53.71	50.01	53.71	53.67	9.99%	29,790,140
May 21, 2026	49.67	52.60	48.42	48.83	48.79	1.73%	44,030,520
May 20, 2026	46.40	48.56	46.38	48.00	47.96	3.90%	27,742,460
May 19, 2026	45.88	46.43	43.80	46.20	46.16	0.11%	27,117,430
May 18, 2026	44.00	47.55	43.60	46.15	46.11	6.75%	31,724,240
May 15, 2026	45.64	46.60	42.00	43.23	43.20	-3.42%	32,578,330
May 14, 2026	45.94	46.33	43.42	44.76	44.72	5.22%	46,007,710
May 13, 2026	38.27	42.54	37.82	42.54	42.51	10.01%	15,073,380
May 12, 2026	38.36	39.52	37.90	38.67	38.64	-1.43%	25,033,060
May 11, 2026	37.52	40.87	36.80	39.23	39.20	5.60%	41,178,160
May 8, 2026	37.02	38.18	35.80	37.15	37.12	0.73%	52,933,980
May 7, 2026	34.09	36.88	33.80	36.88	36.85	9.99%	37,710,890
May 6, 2026	31.16	33.93	31.16	33.53	33.50	7.26%	31,534,210
Apr 30, 2026	31.21	32.00	30.77	31.26	31.24	1.99%	23,742,680
Apr 29, 2026	30.28	31.76	29.85	30.65	30.63	1.93%	27,185,420
Apr 28, 2026	29.95	30.85	29.03	30.07	30.05	-0.36%	19,401,330
Apr 27, 2026	31.00	31.66	30.18	30.18	30.16	-2.39%	23,329,940
Apr 24, 2026	31.28	31.57	30.15	30.92	30.90	-0.51%	23,693,460
Apr 23, 2026	30.50	33.05	30.35	31.08	31.06	2.14%	39,537,150
Apr 22, 2026	29.46	30.66	28.99	30.43	30.41	3.33%	29,117,910
Apr 21, 2026	29.30	29.80	28.72	29.45	29.43	0.51%	35,963,110
Apr 20, 2026	26.71	29.30	26.65	29.30	29.28	9.98%	34,762,680
Apr 17, 2026	26.27	26.66	25.90	26.64	26.62	1.29%	19,852,090
Apr 16, 2026	26.06	26.40	25.68	26.30	26.28	0.92%	21,527,360
Apr 15, 2026	28.39	28.39	25.77	26.06	26.04	-3.66%	37,876,080
Apr 14, 2026	26.90	27.05	26.90	27.05	27.03	10.00%	8,993,012
Apr 13, 2026	24.45	24.78	24.37	24.59	24.57	-0.89%	8,575,840
Apr 10, 2026	24.80	25.15	24.60	24.81	24.79	1.14%	11,946,000
Apr 9, 2026	24.15	24.83	24.03	24.53	24.51	0.20%	10,539,590
Apr 8, 2026	23.78	24.50	23.68	24.48	24.46	6.48%	12,876,060
Apr 7, 2026	22.98	23.28	22.81	22.99	22.97	0.44%	6,698,847