SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.50	44.66	42.03	42.14	42.14	3.36%	16,704,500
Jul 30, 2026	45.61	46.20	40.77	40.77	40.77	-10.00%	15,556,300
Jul 29, 2026	46.88	47.40	43.48	45.30	45.30	-3.84%	13,526,780
Jul 28, 2026	48.00	49.08	46.10	47.11	47.11	-4.17%	10,835,798
Jul 27, 2026	47.48	49.19	46.44	49.16	49.16	3.06%	11,298,812
Jul 24, 2026	47.00	48.30	46.05	47.70	47.70	-1.41%	12,073,059
Jul 23, 2026	48.20	49.17	46.50	48.38	48.38	1.17%	16,434,900
Jul 22, 2026	51.21	51.99	47.18	47.82	47.82	-8.04%	20,399,140
Jul 21, 2026	50.56	52.30	44.99	52.00	52.00	4.56%	24,232,533
Jul 20, 2026	52.25	53.80	48.25	49.73	49.73	-2.05%	24,991,202
Jul 17, 2026	54.80	60.10	50.32	50.77	50.77	-7.35%	26,031,558
Jul 16, 2026	56.40	57.88	54.36	54.80	54.80	-4.53%	10,508,333
Jul 15, 2026	58.30	59.89	57.05	57.40	57.40	-0.64%	11,629,804
Jul 14, 2026	56.93	58.60	54.01	57.77	57.77	2.28%	15,216,365
Jul 13, 2026	63.00	63.33	56.48	56.48	56.48	-10.01%	19,377,294
Jul 10, 2026	66.30	68.65	62.70	62.76	62.76	-5.04%	16,377,390
Jul 9, 2026	62.25	66.16	60.33	66.09	66.09	7.41%	15,919,119
Jul 8, 2026	67.56	68.16	61.53	61.53	61.53	-8.91%	17,054,373
Jul 7, 2026	68.77	71.62	66.66	67.55	67.55	-3.51%	13,865,883
Jul 6, 2026	71.99	74.87	68.95	70.01	70.01	-2.75%	17,389,730
Jul 3, 2026	71.07	74.17	69.02	71.99	71.99	-0.57%	15,752,623
Jul 2, 2026	68.21	75.92	67.25	72.40	72.40	2.77%	25,257,430
Jul 1, 2026	73.65	74.00	70.00	70.45	70.45	-4.34%	18,014,400
Jun 30, 2026	74.03	75.64	72.00	73.65	73.65	-0.20%	19,650,380
Jun 29, 2026	75.50	76.47	68.30	73.80	73.80	-0.70%	29,361,248
Jun 26, 2026	76.14	76.95	73.38	74.32	74.32	-1.45%	28,631,570
Jun 25, 2026	72.05	76.95	72.05	75.41	75.41	7.81%	53,501,949
Jun 24, 2026	63.27	69.95	60.41	69.95	69.95	10.00%	30,574,756
Jun 23, 2026	68.00	69.30	63.36	63.59	63.59	-7.37%	27,165,370
Jun 22, 2026	66.70	69.30	65.01	68.65	68.65	7.79%	29,636,414
Jun 18, 2026	62.00	66.20	61.80	63.69	63.69	2.71%	25,993,370
Jun 17, 2026	61.90	63.27	61.04	62.01	62.01	-0.93%	16,605,299
Jun 16, 2026	62.70	63.99	61.29	62.59	62.59	0.14%	21,111,680
Jun 15, 2026	59.38	62.88	58.18	62.70	62.50	5.93%	19,759,650
Jun 12, 2026	59.90	62.13	58.87	59.19	59.00	2.53%	22,336,160
Jun 11, 2026	59.18	59.30	56.81	57.73	57.55	-2.45%	20,026,300
Jun 10, 2026	64.49	64.49	58.53	59.18	59.00	-9.00%	35,169,000
Jun 9, 2026	61.07	66.28	59.34	65.03	64.83	7.72%	44,475,440
Jun 8, 2026	52.40	60.37	52.20	60.37	60.18	10.00%	43,255,935
Jun 5, 2026	56.73	56.95	54.40	54.88	54.71	-2.31%	18,471,770
Jun 4, 2026	56.55	57.77	54.90	56.18	56.00	-1.40%	29,060,220
Jun 3, 2026	52.21	56.98	51.22	56.98	56.80	10.00%	28,913,410
Jun 2, 2026	49.90	52.46	47.50	51.80	51.64	3.37%	20,672,100
Jun 1, 2026	52.33	53.12	50.00	50.11	49.95	-5.45%	17,051,810
May 29, 2026	56.00	57.30	52.79	53.00	52.83	-4.93%	21,154,610
May 28, 2026	51.55	56.60	50.68	55.75	55.58	8.02%	24,932,500
May 27, 2026	54.38	54.54	50.93	51.61	51.45	-5.58%	17,214,630
May 26, 2026	56.33	57.17	53.90	54.66	54.49	-2.96%	17,079,640
May 25, 2026	56.98	57.74	54.44	56.33	56.15	2.44%	26,043,460
May 22, 2026	50.38	54.99	49.61	54.99	54.82	10.00%	21,399,520