SHE:002896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	79.72	83.35	79.72	82.30	82.30	3.28%	17,661,250
Jun 17, 2026	79.20	80.39	78.00	79.69	79.69	-1.02%	11,189,087
Jun 16, 2026	79.74	81.81	79.06	80.51	80.51	0.12%	14,205,548
Jun 15, 2026	78.28	80.76	77.89	80.41	80.41	2.72%	14,450,340
Jun 12, 2026	82.50	83.33	78.00	78.28	78.28	-4.02%	20,025,960
Jun 11, 2026	86.77	87.00	81.56	81.56	81.56	-10.00%	20,026,920
Jun 10, 2026	88.80	93.84	88.03	90.62	90.62	-0.08%	24,703,090
Jun 9, 2026	90.00	91.44	87.71	90.69	90.69	-4.74%	30,512,620
Jun 8, 2026	88.00	95.40	87.58	95.20	95.20	9.72%	42,954,230
Jun 5, 2026	78.00	86.77	74.41	86.77	86.77	10.00%	28,715,343
Jun 4, 2026	77.99	81.99	76.95	78.88	78.88	-0.03%	17,149,830
Jun 3, 2026	81.70	83.88	78.30	78.90	78.90	-3.43%	26,615,510
Jun 2, 2026	80.11	81.70	79.16	81.70	81.70	10.00%	16,699,800
Jun 1, 2026	74.18	76.99	73.60	74.27	74.27	-2.04%	11,446,230
May 29, 2026	81.42	81.45	75.00	75.82	75.82	-7.81%	17,092,690
May 28, 2026	85.25	86.40	79.80	82.24	82.24	-4.49%	19,545,530
May 27, 2026	87.01	92.20	84.86	86.11	86.11	-3.98%	27,571,310
May 26, 2026	86.00	89.68	86.00	89.68	89.68	10.00%	30,434,510
May 25, 2026	80.68	82.72	80.00	81.53	81.53	1.46%	11,740,900
May 22, 2026	80.00	81.05	77.86	80.36	80.36	0.54%	10,873,340
May 21, 2026	77.01	82.87	77.01	79.93	79.93	4.17%	18,826,410
May 20, 2026	78.61	78.99	76.46	76.73	76.73	-3.67%	9,480,204
May 19, 2026	81.50	81.98	79.10	79.65	79.65	-1.40%	9,614,160
May 18, 2026	79.24	81.61	78.60	80.78	80.78	0.22%	13,978,040
May 15, 2026	77.48	82.60	76.20	80.60	80.60	3.92%	18,172,260
May 14, 2026	78.40	81.14	76.10	77.56	77.56	-1.36%	13,295,460
May 13, 2026	78.00	78.77	76.38	78.63	78.63	-2.20%	14,236,100
May 12, 2026	77.86	83.12	77.86	80.40	80.40	6.41%	22,500,200
May 11, 2026	75.20	76.15	74.10	75.56	75.56	-0.58%	9,423,078
May 8, 2026	71.08	80.47	70.77	76.00	76.00	3.83%	16,928,470
May 7, 2026	71.25	73.48	70.70	73.20	73.20	3.24%	7,361,596
May 6, 2026	70.30	71.50	70.20	70.90	70.90	0.88%	4,545,833
Apr 30, 2026	68.19	70.74	68.13	70.28	70.28	2.88%	5,030,461
Apr 29, 2026	67.50	68.81	67.41	68.31	68.31	0.28%	2,912,695
Apr 28, 2026	70.00	70.30	68.00	68.12	68.12	-4.54%	5,840,981
Apr 27, 2026	71.05	71.86	70.37	71.36	71.36	0.10%	3,112,032
Apr 24, 2026	70.88	71.49	70.88	71.29	71.29	0.27%	2,541,329
Apr 23, 2026	72.27	72.49	70.77	71.10	71.10	-1.62%	4,681,169
Apr 22, 2026	72.50	72.89	71.97	72.27	72.27	-0.45%	3,828,640
Apr 21, 2026	72.60	73.45	71.80	72.60	72.60	-0.38%	4,329,929
Apr 20, 2026	74.00	74.00	72.25	72.88	72.88	-2.29%	7,034,420
Apr 17, 2026	74.00	74.69	72.83	74.59	74.59	1.03%	4,854,684
Apr 16, 2026	74.00	74.90	73.01	73.83	73.83	-0.18%	4,909,156
Apr 15, 2026	75.58	75.68	73.62	73.96	73.96	-1.52%	3,957,863
Apr 14, 2026	74.84	75.53	74.21	75.10	75.10	1.29%	4,635,147
Apr 13, 2026	73.37	75.30	73.08	74.14	74.14	0.34%	4,432,770
Apr 10, 2026	73.60	75.75	73.15	73.89	73.89	2.63%	7,410,957
Apr 9, 2026	73.01	73.18	71.74	72.00	72.00	-3.02%	4,398,245
Apr 8, 2026	72.35	74.38	72.13	74.24	74.24	4.77%	6,493,616
Apr 7, 2026	71.09	71.66	70.30	70.86	70.86	-0.28%	2,779,643