SHE:002046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	49.43	49.73	46.23	47.80	47.80	-2.87%	9,686,489
Aug 21, 2026	47.29	50.78	46.50	49.21	49.21	2.52%	12,188,806
Aug 20, 2026	48.06	48.97	46.99	48.00	48.00	0.25%	11,653,728
Aug 19, 2026	50.32	50.88	47.15	47.88	47.88	-8.06%	18,151,524
Aug 18, 2026	51.50	52.50	50.03	52.08	52.08	2.26%	19,178,700
Aug 17, 2026	47.33	51.50	47.31	50.93	50.93	7.67%	19,101,040
Aug 14, 2026	46.46	48.10	45.61	47.30	47.30	1.63%	9,696,179
Aug 13, 2026	48.15	48.85	46.49	46.54	46.54	-2.49%	8,959,900
Aug 12, 2026	46.44	48.38	46.08	47.73	47.73	2.76%	11,189,250
Aug 11, 2026	46.40	48.18	45.47	46.45	46.45	-0.92%	8,289,911
Aug 10, 2026	48.29	48.47	45.58	46.88	46.88	-0.99%	11,872,540
Aug 7, 2026	46.63	47.82	45.21	47.35	47.35	2.29%	14,030,080
Aug 6, 2026	44.77	47.26	44.17	46.29	46.29	2.07%	12,818,613
Aug 5, 2026	43.55	46.80	43.21	45.35	45.35	4.09%	13,583,114
Aug 4, 2026	41.64	43.89	41.16	43.57	43.57	4.99%	10,676,022
Aug 3, 2026	42.14	42.71	40.68	41.50	41.50	-1.52%	10,311,741
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