SHE:002289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	41.00	41.39	38.81	39.17	39.17	-5.41%	5,623,850
Aug 21, 2026	41.50	41.99	40.26	41.41	41.41	-0.22%	6,024,400
Aug 20, 2026	41.01	41.78	40.05	41.50	41.50	1.34%	5,406,600
Aug 19, 2026	42.10	43.30	40.61	40.95	40.95	-5.05%	7,405,600
Aug 18, 2026	40.80	44.35	40.80	43.13	43.13	5.61%	9,873,000
Aug 17, 2026	37.14	40.84	36.92	40.84	40.84	9.99%	6,976,244
Aug 14, 2026	37.10	38.33	36.79	37.13	37.13	0.08%	4,314,600
Aug 13, 2026	38.83	39.85	37.10	37.10	37.10	-2.03%	5,545,700
Aug 12, 2026	37.23	38.30	36.60	37.87	37.87	2.16%	5,033,202
Aug 11, 2026	37.62	38.50	36.28	37.07	37.07	-1.15%	8,137,800
Aug 10, 2026	34.40	37.50	34.28	37.50	37.50	10.00%	6,296,900
Aug 7, 2026	33.51	34.17	32.90	34.09	34.09	1.16%	4,737,850
Aug 6, 2026	32.09	33.91	31.71	33.70	33.70	4.14%	5,741,350
Aug 5, 2026	31.32	33.70	31.32	32.36	32.36	3.32%	7,845,252
Aug 4, 2026	28.37	31.32	28.30	31.32	31.32	10.01%	6,465,950
Aug 3, 2026	29.43	29.48	28.31	28.47	28.47	-1.83%	5,127,501
Jul 31, 2026	28.70	30.49	28.67	29.00	29.00	1.58%	6,399,955
Jul 30, 2026	31.72	32.00	28.55	28.55	28.55	-9.99%	5,324,577
Jul 29, 2026	32.50	32.67	31.02	31.72	31.72	-3.00%	4,238,977
Jul 28, 2026	33.30	34.48	32.60	32.70	32.70	-3.63%	3,810,500
Jul 27, 2026	33.70	34.88	33.01	33.93	33.93	1.59%	4,602,900
Jul 24, 2026	33.39	33.94	32.35	33.40	33.40	-0.95%	3,227,301
Jul 23, 2026	34.01	34.93	33.02	33.72	33.72	-0.82%	3,252,500
Jul 22, 2026	34.10	35.13	32.98	34.00	34.00	-	5,823,700
Jul 21, 2026	34.20	34.96	31.02	34.00	34.00	3.09%	7,679,307
Jul 20, 2026	35.74	38.12	32.14	32.98	32.98	-6.57%	7,503,900
Jul 17, 2026	35.71	36.80	33.40	35.30	35.30	-4.23%	8,633,709
Jul 16, 2026	37.00	39.43	36.86	36.86	36.86	-9.99%	5,997,016
Jul 15, 2026	44.00	44.00	40.95	40.95	40.95	-10.00%	6,589,900
Jul 14, 2026	42.84	45.50	40.00	45.50	45.50	6.21%	8,522,355
Jul 13, 2026	42.86	46.00	42.00	42.84	42.84	-0.44%	6,484,150
Jul 10, 2026	44.90	47.40	43.00	43.03	43.03	-5.66%	5,538,770
Jul 9, 2026	45.15	49.50	43.68	45.61	45.61	1.18%	5,601,500
Jul 8, 2026	47.56	48.11	45.00	45.08	45.08	-5.19%	4,816,900
Jul 7, 2026	48.65	50.98	46.75	47.55	47.55	-4.02%	6,262,251
Jul 6, 2026	47.19	50.88	46.32	49.54	49.54	5.92%	7,224,503
Jul 3, 2026	44.72	48.64	44.38	46.77	46.77	4.56%	5,353,852
Jul 2, 2026	44.50	46.52	43.58	44.73	44.73	-1.21%	4,913,150
Jul 1, 2026	42.18	46.59	40.50	45.28	45.28	6.54%	7,084,377
Jun 30, 2026	40.66	43.00	38.18	42.50	42.50	0.50%	6,379,244
Jun 29, 2026	46.00	46.47	42.29	42.29	42.29	-10.00%	5,017,770
Jun 26, 2026	51.00	51.00	44.99	46.99	46.99	-2.85%	9,804,896
Jun 24, 2026	47.40	48.37	47.40	48.37	48.37	4.99%	1,716,100
Jun 23, 2026	44.01	46.07	44.01	46.07	46.07	4.99%	3,013,303
Jun 22, 2026	43.00	44.89	43.00	43.88	43.88	2.62%	2,150,167
Jun 18, 2026	41.63	43.33	40.43	42.76	42.76	3.38%	2,021,891
Jun 17, 2026	40.98	42.14	40.02	41.36	41.36	1.70%	2,050,650
Jun 16, 2026	40.39	41.44	39.50	40.67	40.67	0.22%	1,577,700
Jun 15, 2026	39.90	40.90	39.80	40.58	40.58	1.45%	1,459,300
Jun 12, 2026	39.58	40.48	39.01	40.00	40.00	0.30%	1,546,250