SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	31.85	32.00	31.47	31.91	31.91	-0.84%	9,840,266
Aug 28, 2026	32.18	32.42	32.03	32.18	32.18	-0.53%	8,487,611
Aug 27, 2026	32.01	32.35	31.62	32.35	32.35	1.00%	13,160,612
Aug 26, 2026	31.80	32.56	31.77	32.03	32.03	0.34%	11,703,291
Aug 25, 2026	31.48	32.11	31.21	31.92	31.92	0.95%	14,566,674
Aug 24, 2026	32.89	32.99	31.35	31.62	31.62	-3.24%	20,123,274
Aug 21, 2026	33.97	33.97	32.34	32.68	32.68	-5.36%	30,782,223
Aug 20, 2026	34.29	35.50	34.09	34.53	34.53	2.65%	39,432,469
Aug 19, 2026	34.78	34.92	33.49	33.64	33.64	-3.28%	21,318,100
Aug 18, 2026	35.10	35.60	34.36	34.78	34.78	-0.97%	21,571,701
Aug 17, 2026	35.30	35.74	34.10	35.12	35.12	0.63%	24,308,884
Aug 14, 2026	35.20	36.07	34.29	34.90	34.90	-2.51%	32,572,738
Aug 13, 2026	35.10	36.60	34.58	35.80	35.80	1.45%	37,529,367
Aug 12, 2026	35.20	36.18	35.01	35.29	35.29	-0.87%	20,324,655
Aug 11, 2026	36.06	36.64	35.60	35.60	35.60	-1.22%	31,598,092
Aug 10, 2026	36.49	37.02	35.76	36.04	36.04	0.03%	40,240,183
Aug 7, 2026	33.81	36.08	33.80	36.03	36.03	6.44%	41,120,821
Aug 6, 2026	34.50	34.69	33.68	33.85	33.85	-1.46%	24,516,842
Aug 5, 2026	34.19	34.40	33.74	34.35	34.35	0.79%	22,568,997
Aug 4, 2026	33.75	34.28	33.62	34.08	34.08	2.65%	22,170,137
Aug 3, 2026	33.28	33.65	33.01	33.20	33.20	-0.24%	14,909,856
Jul 31, 2026	32.75	33.62	32.50	33.28	33.28	0.39%	19,763,305
Jul 30, 2026	32.89	34.00	32.70	33.15	33.15	0.21%	21,475,752
Jul 29, 2026	33.00	34.09	32.81	33.08	33.08	0.61%	21,531,837
Jul 28, 2026	33.21	33.58	32.77	32.88	32.88	-1.32%	15,629,556
Jul 27, 2026	32.19	33.45	31.93	33.32	33.32	3.51%	23,059,764
Jul 24, 2026	34.50	34.89	32.18	32.19	32.19	-7.92%	36,468,929
Jul 23, 2026	34.14	35.77	33.59	34.96	34.96	1.60%	31,449,311
Jul 22, 2026	34.50	35.88	34.10	34.41	34.41	-2.47%	36,714,764
Jul 21, 2026	36.87	36.96	33.69	35.28	35.28	-5.44%	58,261,343
Jul 20, 2026	36.30	38.98	35.88	37.31	37.31	0.13%	38,189,605
Jul 17, 2026	40.00	40.95	37.23	37.26	37.26	-9.93%	52,542,319
Jul 16, 2026	38.09	42.20	36.80	41.37	41.37	7.04%	65,882,843
Jul 15, 2026	36.28	39.08	36.07	38.65	38.65	6.39%	55,880,020
Jul 14, 2026	35.20	37.30	34.44	36.33	36.33	3.56%	39,769,496
Jul 13, 2026	36.71	37.15	34.87	35.08	35.08	-5.52%	38,981,550
Jul 10, 2026	34.56	38.51	34.00	37.13	37.13	5.45%	56,314,289
Jul 9, 2026	35.97	37.73	34.00	35.21	35.21	-2.19%	56,183,859
Jul 8, 2026	38.02	38.85	35.80	36.00	36.00	-7.00%	48,143,355
Jul 7, 2026	39.69	39.79	36.73	38.71	38.71	-2.81%	63,263,537
Jul 6, 2026	40.00	44.00	39.00	39.83	39.83	-0.62%	79,866,013
Jul 3, 2026	37.00	40.08	36.52	40.08	40.08	9.99%	64,877,282
Jul 2, 2026	34.48	36.84	34.26	36.44	36.44	6.55%	63,927,032
Jul 1, 2026	31.88	34.53	30.81	34.20	34.20	7.24%	47,561,739
Jun 30, 2026	32.95	32.97	31.71	31.89	31.89	-3.07%	30,982,864
Jun 29, 2026	29.96	33.17	29.44	32.90	32.90	9.12%	40,913,464
Jun 26, 2026	31.29	31.80	30.08	30.15	30.15	-3.83%	16,903,133
Jun 25, 2026	31.03	31.67	29.94	31.35	31.35	-0.19%	22,532,072
Jun 24, 2026	31.22	32.18	30.66	31.41	31.41	1.32%	23,523,314
Jun 23, 2026	30.80	32.11	30.62	31.00	31.00	0.71%	20,605,081