SHE:002290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	63.40	66.77	62.66	65.59	65.59	5.08%	8,344,375
Aug 19, 2026	68.00	68.00	62.00	62.42	62.42	-8.94%	9,954,085
Aug 18, 2026	67.05	70.98	66.08	68.55	68.55	3.05%	9,745,480
Aug 17, 2026	64.69	66.70	63.22	66.52	66.52	4.87%	6,491,298
Aug 14, 2026	62.68	63.95	61.32	63.43	63.43	1.90%	5,439,073
Aug 13, 2026	63.60	65.37	62.01	62.25	62.25	-0.18%	7,476,321
Aug 12, 2026	59.20	63.97	58.72	62.36	62.36	5.32%	6,734,651
Aug 11, 2026	59.40	60.78	58.28	59.21	59.21	-1.17%	5,395,560
Aug 10, 2026	61.50	61.88	58.90	59.91	59.91	-1.80%	8,240,247
Aug 7, 2026	57.00	62.15	56.89	61.01	61.01	6.66%	10,546,380
Aug 6, 2026	55.55	58.00	54.56	57.20	57.20	1.51%	6,766,203
Aug 5, 2026	54.30	57.33	53.50	56.35	56.35	3.78%	7,433,909
Aug 4, 2026	50.50	54.39	50.00	54.30	54.30	8.51%	8,478,424
Aug 3, 2026	51.20	51.67	48.90	50.04	50.04	-2.21%	6,981,991
Jul 31, 2026	51.78	53.49	50.86	51.17	51.17	4.90%	10,502,913
Jul 30, 2026	53.99	54.98	48.40	48.78	48.78	-8.82%	11,369,830
Jul 29, 2026	53.97	54.98	50.21	53.50	53.50	0.68%	11,047,990
Jul 28, 2026	56.50	57.86	52.88	53.14	53.14	-7.65%	8,286,541
Jul 27, 2026	56.49	58.45	54.49	57.54	57.54	1.62%	7,716,785
Jul 24, 2026	58.02	59.77	56.60	56.62	56.62	-2.43%	9,066,550
Jul 23, 2026	58.27	59.65	57.30	58.03	58.03	-0.46%	7,806,125
Jul 22, 2026	59.60	61.20	57.20	58.30	58.30	-2.13%	10,012,658
Jul 21, 2026	53.00	59.80	49.09	59.57	59.57	9.22%	18,056,645
Jul 20, 2026	59.39	60.60	54.54	54.54	54.54	-10.00%	12,434,253
Jul 17, 2026	67.28	67.28	60.60	60.60	60.60	-10.00%	8,602,500
Jul 16, 2026	71.59	72.38	66.49	67.33	67.33	-6.08%	7,686,786
Jul 15, 2026	77.79	77.79	71.00	71.69	71.69	-5.61%	6,560,932
Jul 14, 2026	77.58	78.29	72.28	75.95	75.95	-2.40%	6,983,397
Jul 13, 2026	82.02	83.94	77.30	77.82	77.82	-5.70%	7,200,900
Jul 10, 2026	87.50	88.58	82.30	82.52	82.52	-3.10%	6,970,840
Jul 9, 2026	79.63	85.80	75.59	85.16	85.16	8.86%	9,458,182
Jul 8, 2026	84.03	85.49	78.00	78.23	78.23	-6.90%	8,657,440
Jul 7, 2026	88.00	89.50	84.01	84.03	84.03	-4.79%	7,789,501
Jul 6, 2026	90.00	91.58	82.00	88.26	88.26	2.63%	11,425,764
Jul 3, 2026	87.50	89.59	85.35	86.00	86.00	-2.24%	6,510,181
Jul 2, 2026	86.29	92.58	83.01	87.97	87.97	-0.99%	11,482,286
Jul 1, 2026	91.97	96.16	87.35	88.85	88.85	-3.29%	11,546,451
Jun 30, 2026	82.51	91.87	80.60	91.87	91.87	10.00%	11,631,801
Jun 29, 2026	86.17	87.50	80.00	83.52	83.52	-3.40%	8,665,333
Jun 26, 2026	88.51	89.50	84.10	86.46	86.46	-3.67%	8,670,033
Jun 25, 2026	89.21	91.01	86.80	89.75	89.75	1.77%	11,186,173
Jun 24, 2026	86.29	89.94	83.55	88.19	88.19	2.19%	8,571,779
Jun 23, 2026	87.13	92.79	83.70	86.30	86.30	-0.95%	12,879,262
Jun 22, 2026	89.61	91.70	85.00	87.13	87.13	-2.31%	12,136,105
Jun 18, 2026	82.73	89.89	82.30	89.19	89.19	6.97%	11,780,323
Jun 17, 2026	82.58	84.75	81.61	83.38	83.38	1.36%	7,095,900
Jun 16, 2026	82.58	83.52	81.08	82.47	82.26	-0.13%	6,453,700
Jun 15, 2026	78.93	82.65	78.92	82.58	82.37	5.28%	7,599,740
Jun 12, 2026	81.00	82.98	76.80	78.44	78.24	0.18%	8,003,113
Jun 11, 2026	81.30	81.70	77.61	78.30	78.10	-3.48%	6,151,600