SHE:002317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	25.37	25.57	24.40	24.62	24.62	-3.41%	23,030,110
Aug 25, 2026	24.06	25.57	23.39	25.49	25.49	0.59%	39,112,821
Aug 24, 2026	26.00	26.39	25.17	25.34	25.34	-3.17%	25,261,190
Aug 21, 2026	26.65	26.88	25.45	26.17	26.17	-4.45%	36,684,368
Aug 20, 2026	28.00	28.75	27.14	27.39	27.39	0.59%	47,805,488
Aug 19, 2026	28.26	28.59	27.06	27.23	27.23	-4.42%	27,049,805
Aug 18, 2026	28.23	28.84	27.65	28.49	28.49	0.89%	34,490,947
Aug 17, 2026	27.51	28.36	26.68	28.24	28.24	2.88%	37,352,346
Aug 14, 2026	28.49	28.90	27.10	27.45	27.45	-5.34%	55,051,861
Aug 13, 2026	27.84	29.92	27.39	29.00	29.00	3.76%	69,516,756
Aug 12, 2026	28.14	29.73	27.87	27.95	27.95	-1.69%	48,181,256
Aug 11, 2026	27.65	29.78	27.21	28.43	28.43	2.34%	54,206,985
Aug 10, 2026	28.79	28.80	27.39	27.78	27.78	-2.80%	49,346,153
Aug 7, 2026	27.48	28.68	27.12	28.58	28.58	4.31%	52,437,529
Aug 6, 2026	27.72	27.95	27.03	27.40	27.40	-0.44%	30,627,829
Aug 5, 2026	27.02	27.93	26.83	27.52	27.52	1.55%	30,052,970
Aug 4, 2026	27.01	27.33	26.15	27.10	27.10	1.46%	34,736,113
Aug 3, 2026	26.38	27.29	26.21	26.71	26.71	1.87%	26,763,162
Jul 31, 2026	24.81	26.96	24.75	26.22	26.22	4.92%	33,462,490
Jul 30, 2026	26.12	26.62	24.70	24.99	24.99	-4.58%	30,712,680
Jul 29, 2026	26.55	26.88	25.69	26.19	26.19	-1.13%	28,494,100
Jul 28, 2026	28.00	28.35	26.35	26.49	26.49	-5.26%	34,777,950
Jul 27, 2026	26.90	28.28	26.33	27.96	27.96	4.80%	42,206,300
Jul 24, 2026	26.82	28.44	26.50	26.68	26.68	-1.48%	40,022,660
Jul 23, 2026	27.53	28.21	26.83	27.08	27.08	-2.59%	36,907,600
Jul 22, 2026	26.90	28.50	26.57	27.80	27.80	2.70%	52,918,140
Jul 21, 2026	26.50	27.15	24.61	27.07	27.07	0.67%	78,657,990
Jul 20, 2026	28.34	29.60	25.68	26.89	26.89	-5.08%	104,594,578
Jul 17, 2026	30.51	30.74	28.30	28.33	28.33	-5.44%	77,488,168
Jul 16, 2026	32.00	33.19	29.96	29.96	29.96	-10.00%	97,425,658
Jul 15, 2026	31.06	34.27	30.70	33.29	33.29	6.87%	97,087,572
Jul 14, 2026	30.53	33.00	29.22	31.15	31.15	-1.42%	79,088,618
Jul 13, 2026	29.53	31.61	28.57	31.60	31.60	6.97%	87,314,931
Jul 10, 2026	26.71	29.54	26.03	29.54	29.54	10.02%	70,676,870
Jul 9, 2026	25.89	27.36	25.43	26.85	26.85	3.39%	40,147,017
Jul 8, 2026	26.77	28.17	25.86	25.97	25.97	-3.21%	44,613,192
Jul 7, 2026	28.03	28.85	26.70	26.83	26.83	-7.45%	55,083,870
Jul 6, 2026	27.34	29.49	26.93	28.99	28.99	5.65%	68,689,480
Jul 3, 2026	26.80	27.88	25.45	27.44	27.44	3.59%	70,374,760
Jul 2, 2026	26.49	27.52	26.18	26.49	26.49	-0.82%	70,346,280
Jul 1, 2026	24.57	26.98	23.78	26.71	26.71	8.71%	76,888,170
Jun 30, 2026	24.64	25.17	24.01	24.57	24.57	-1.13%	57,667,080
Jun 29, 2026	22.39	24.85	22.11	24.85	24.85	10.00%	60,385,076
Jun 26, 2026	23.40	23.64	22.56	22.59	22.59	-4.32%	34,985,371
Jun 25, 2026	22.94	24.00	22.10	23.61	23.61	1.81%	53,731,792
Jun 24, 2026	22.72	23.58	22.56	23.19	23.19	1.31%	47,513,808
Jun 23, 2026	22.02	23.89	21.96	22.89	22.89	3.48%	47,780,046
Jun 22, 2026	22.62	22.78	20.86	22.12	22.12	-3.41%	51,279,563
Jun 18, 2026	20.90	22.90	20.48	22.90	22.90	9.99%	30,931,430
Jun 17, 2026	21.81	21.95	20.49	20.82	20.82	-4.71%	34,117,880