SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.90	34.23	32.50	32.70	32.70	-3.85%	35,173,618
Jul 16, 2026	34.40	35.03	33.80	34.01	34.01	-2.61%	36,038,638
Jul 15, 2026	36.50	36.84	34.74	34.92	34.92	-2.62%	35,362,496
Jul 14, 2026	35.19	35.86	34.04	35.86	35.86	1.79%	49,880,400
Jul 13, 2026	39.00	39.00	35.19	35.23	35.23	-9.90%	73,726,290
Jul 10, 2026	40.60	41.60	39.00	39.10	39.10	-2.57%	62,780,250
Jul 9, 2026	41.29	41.69	38.70	40.13	40.13	-2.64%	61,404,228
Jul 8, 2026	43.27	44.32	41.22	41.22	41.22	-4.49%	46,922,520
Jul 7, 2026	43.50	44.33	42.75	43.16	43.16	-1.44%	38,533,533
Jul 6, 2026	42.80	45.19	41.33	43.79	43.79	3.40%	57,000,501
Jul 3, 2026	43.70	44.44	42.10	42.35	42.35	-3.99%	46,425,829
Jul 2, 2026	43.38	45.67	42.01	44.11	44.11	-1.10%	59,531,946
Jul 1, 2026	46.20	46.57	44.15	44.60	44.60	-3.46%	66,210,738
Jun 30, 2026	44.36	47.21	43.23	46.20	46.20	4.76%	71,266,942
Jun 29, 2026	43.10	45.45	43.03	44.10	44.10	3.30%	80,402,326
Jun 26, 2026	43.03	43.87	42.19	42.69	42.69	0.83%	67,178,184
Jun 25, 2026	42.12	43.87	41.80	42.34	42.34	0.83%	51,938,080
Jun 24, 2026	41.20	42.58	40.51	41.99	41.99	1.18%	51,327,183
Jun 23, 2026	42.74	43.10	40.89	41.50	41.50	-2.88%	64,071,276
Jun 22, 2026	41.51	43.00	41.45	42.73	42.73	4.78%	80,173,561
Jun 18, 2026	38.96	41.25	38.52	40.78	40.78	5.05%	76,630,760
Jun 17, 2026	37.75	40.15	37.30	38.82	38.82	1.86%	55,289,460
Jun 16, 2026	38.41	38.98	37.78	38.11	38.11	-0.21%	34,777,710
Jun 15, 2026	36.30	38.40	35.93	38.19	38.19	6.05%	51,688,069
Jun 12, 2026	37.21	37.85	35.88	36.01	36.01	-1.34%	48,192,890
Jun 11, 2026	36.76	37.09	36.08	36.50	36.50	-1.78%	26,330,770
Jun 10, 2026	37.05	38.28	36.01	37.16	37.16	0.05%	36,213,940
Jun 9, 2026	35.87	37.20	35.34	37.14	37.14	5.12%	41,408,571
Jun 8, 2026	36.77	37.35	35.12	35.33	35.33	-6.48%	47,900,081
Jun 5, 2026	38.75	39.37	37.64	37.78	37.78	-3.67%	44,996,120
Jun 4, 2026	36.51	39.86	36.30	39.22	39.22	6.23%	66,001,440
Jun 3, 2026	36.01	38.24	36.01	36.92	36.92	3.62%	45,479,930
Jun 2, 2026	35.90	36.04	34.79	35.63	35.63	-0.59%	34,610,570
Jun 1, 2026	36.75	37.18	35.75	35.84	35.84	-1.59%	36,348,740
May 29, 2026	39.00	39.46	36.15	36.42	36.42	-6.59%	53,107,190
May 28, 2026	38.66	39.57	38.17	38.99	38.99	0.72%	41,203,850
May 27, 2026	39.69	40.70	38.50	38.71	38.71	-1.95%	43,677,140
May 26, 2026	40.45	41.90	38.95	39.48	39.48	-2.40%	54,247,850
May 25, 2026	41.38	41.45	39.38	41.00	40.45	-0.65%	56,854,110
May 22, 2026	41.07	41.71	40.80	41.27	40.72	1.15%	33,126,550
May 21, 2026	41.55	42.70	40.70	40.80	40.25	-1.57%	63,546,560
May 20, 2026	39.65	41.90	39.65	41.45	40.89	3.94%	67,691,930
May 19, 2026	39.20	40.11	38.57	39.88	39.35	1.37%	43,976,720
May 18, 2026	40.01	40.58	38.75	39.34	38.81	-0.30%	45,690,840
May 15, 2026	40.37	41.20	39.10	39.46	38.93	-2.28%	48,066,080
May 14, 2026	42.50	42.80	40.38	40.38	39.84	-3.63%	57,075,420
May 13, 2026	40.82	42.50	40.71	41.90	41.34	2.57%	87,365,930
May 12, 2026	41.77	42.50	40.67	40.85	40.30	0.59%	141,075,500
May 11, 2026	37.68	40.61	37.68	40.61	40.07	9.99%	109,805,000
May 8, 2026	36.51	37.13	36.10	36.92	36.42	0.85%	38,084,700