SHE:002009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.30	16.82	16.24	16.54	16.54	3.57%	14,925,794
Jul 30, 2026	16.33	16.54	15.89	15.97	15.97	-3.21%	11,476,800
Jul 29, 2026	16.46	16.60	16.02	16.50	16.50	1.35%	13,199,920
Jul 28, 2026	15.92	16.55	15.86	16.28	16.28	1.12%	11,717,651
Jul 27, 2026	15.51	16.13	15.44	16.10	16.10	3.74%	11,002,000
Jul 24, 2026	15.92	16.00	15.45	15.52	15.52	-3.36%	8,627,907
Jul 23, 2026	15.44	16.14	15.36	16.06	16.06	3.35%	12,767,674
Jul 22, 2026	15.82	15.93	15.36	15.54	15.54	-2.45%	12,600,042
Jul 21, 2026	15.66	15.97	14.51	15.93	15.93	2.58%	18,532,427
Jul 20, 2026	16.34	16.53	15.27	15.53	15.53	-4.43%	16,373,370
Jul 17, 2026	17.30	17.42	16.02	16.25	16.25	-5.47%	15,071,279
Jul 16, 2026	17.10	17.63	16.94	17.24	17.19	-0.75%	12,137,153
Jul 15, 2026	17.29	17.77	16.97	17.37	17.32	0.75%	11,729,185
Jul 14, 2026	17.12	17.28	16.58	17.24	17.19	0.41%	13,998,686
Jul 13, 2026	18.45	18.45	17.07	17.17	17.12	-7.79%	16,983,730
Jul 10, 2026	18.29	19.20	18.08	18.62	18.57	1.03%	18,544,461
Jul 9, 2026	18.57	18.72	17.65	18.43	18.38	-0.81%	18,692,255
Jul 8, 2026	19.79	19.98	18.55	18.58	18.53	-6.11%	18,439,670
Jul 7, 2026	20.42	21.32	19.75	19.79	19.73	-3.42%	22,984,686
Jul 6, 2026	21.96	21.98	20.47	20.49	20.43	-6.82%	36,134,920
Jul 3, 2026	21.08	22.44	20.88	21.99	21.93	5.22%	47,950,886
Jul 2, 2026	21.14	21.91	20.84	20.90	20.84	-0.38%	34,904,497
Jul 1, 2026	20.27	21.32	20.27	20.98	20.92	1.45%	35,535,869
Jun 30, 2026	18.80	20.68	18.71	20.68	20.62	10.00%	28,194,832
Jun 29, 2026	19.00	19.24	18.42	18.80	18.75	-1.52%	17,041,089
Jun 26, 2026	19.87	19.91	19.09	19.09	19.03	-4.36%	17,589,736
Jun 25, 2026	20.32	20.80	19.85	19.96	19.90	-2.35%	18,224,981
Jun 24, 2026	20.97	21.13	20.05	20.44	20.38	-0.73%	17,775,100
Jun 23, 2026	20.54	21.48	20.40	20.59	20.53	0.34%	21,400,658
Jun 22, 2026	20.74	20.75	19.73	20.52	20.46	-1.35%	23,647,212
Jun 18, 2026	20.62	21.05	20.31	20.80	20.74	0.92%	14,962,440
Jun 17, 2026	20.86	20.95	20.30	20.61	20.55	-1.72%	14,852,180
Jun 16, 2026	20.62	21.15	20.05	20.97	20.91	1.94%	18,032,850
Jun 15, 2026	20.41	20.66	20.20	20.57	20.51	1.98%	13,961,960
Jun 12, 2026	20.51	20.75	20.06	20.17	20.11	0.40%	18,476,870
Jun 11, 2026	20.50	20.69	19.81	20.09	20.03	-4.83%	23,949,850
Jun 10, 2026	22.20	22.46	20.91	21.11	21.05	-6.76%	26,767,100
Jun 9, 2026	23.56	23.60	22.23	22.64	22.57	-4.63%	38,704,151
Jun 8, 2026	21.50	24.03	21.45	23.74	23.67	8.30%	52,046,079
Jun 5, 2026	21.34	22.54	20.65	21.92	21.86	2.19%	31,860,930
Jun 4, 2026	21.06	22.22	20.86	21.45	21.39	1.27%	25,023,570
Jun 3, 2026	21.27	21.79	20.85	21.18	21.12	-0.66%	17,313,140
Jun 2, 2026	21.78	22.10	21.15	21.32	21.26	-1.34%	18,585,270
Jun 1, 2026	21.55	22.13	21.32	21.61	21.55	0.75%	15,380,530
May 29, 2026	22.73	22.93	21.30	21.45	21.39	-5.51%	23,848,400
May 28, 2026	22.94	23.20	22.12	22.70	22.63	-1.48%	23,506,220
May 27, 2026	24.24	24.50	22.81	23.04	22.97	-6.34%	36,013,630
May 26, 2026	25.26	26.00	24.19	24.60	24.53	-3.87%	36,356,470
May 25, 2026	26.49	26.63	25.55	25.59	25.52	-3.18%	31,769,820
May 22, 2026	25.95	26.75	24.91	26.43	26.35	0.30%	36,148,580