SHE:002346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.09	23.14	20.80	21.32	21.32	-7.59%	15,473,840
Aug 21, 2026	23.11	23.80	22.56	23.07	23.07	-2.53%	18,606,849
Aug 20, 2026	26.32	26.41	23.67	23.67	23.67	-10.00%	21,234,540
Aug 19, 2026	25.74	27.48	25.52	26.30	26.30	0.77%	17,312,940
Aug 18, 2026	24.39	26.66	24.02	26.10	26.10	7.27%	23,803,417
Aug 17, 2026	22.60	24.56	22.40	24.33	24.33	8.96%	23,225,731
Aug 14, 2026	21.49	22.36	21.39	22.33	22.33	3.33%	5,963,295
Aug 13, 2026	21.60	21.99	21.26	21.61	21.61	0.79%	7,197,193
Aug 12, 2026	20.70	21.54	20.53	21.44	21.44	3.33%	6,262,100
Aug 11, 2026	20.55	21.07	20.27	20.75	20.75	-0.10%	5,251,142
Aug 10, 2026	20.50	20.79	20.05	20.77	20.77	1.47%	5,768,554
Aug 7, 2026	20.19	20.67	20.17	20.47	20.47	1.39%	6,626,000
Aug 6, 2026	20.03	20.39	19.23	20.19	20.19	0.95%	10,109,429
Aug 5, 2026	18.19	20.00	18.12	20.00	20.00	10.01%	5,942,097
Aug 4, 2026	17.64	18.26	17.47	18.18	18.18	4.18%	5,541,094
Aug 3, 2026	17.50	17.68	16.76	17.45	17.45	1.87%	10,657,609
Jul 31, 2026	15.84	17.13	15.84	17.13	17.13	10.02%	6,835,945
Jul 30, 2026	16.39	16.58	15.50	15.57	15.57	-5.64%	5,974,900
Jul 29, 2026	16.76	17.04	16.25	16.50	16.50	-1.49%	4,559,492
Jul 28, 2026	16.91	17.33	16.65	16.75	16.75	-1.76%	4,038,400
Jul 27, 2026	16.43	17.32	16.43	17.05	17.05	2.34%	4,336,900
Jul 24, 2026	17.15	17.19	16.50	16.66	16.66	-3.08%	5,878,900
Jul 23, 2026	16.93	17.27	16.61	17.19	17.19	1.54%	6,101,950
Jul 22, 2026	17.27	17.56	16.85	16.93	16.93	-2.92%	7,346,029
Jul 21, 2026	17.56	17.62	15.83	17.44	17.44	1.10%	10,270,880
Jul 20, 2026	18.26	19.29	17.05	17.25	17.25	-6.45%	11,615,025
Jul 17, 2026	20.30	20.34	18.44	18.44	18.44	-10.00%	11,726,656
Jul 16, 2026	19.53	21.11	19.33	20.49	20.49	1.64%	13,888,409
Jul 15, 2026	20.80	21.19	19.93	20.16	20.16	-0.88%	12,057,119
Jul 14, 2026	20.34	20.73	19.60	20.34	20.34	0.05%	10,550,110
Jul 13, 2026	21.45	22.39	20.22	20.33	20.33	-6.79%	17,665,832
Jul 10, 2026	21.09	21.81	20.75	21.81	21.81	9.98%	9,531,498
Jul 9, 2026	18.06	19.83	18.06	19.83	19.83	9.98%	3,073,485
Jul 8, 2026	18.75	19.00	18.00	18.03	18.03	-3.89%	4,147,904
Jul 7, 2026	19.24	19.37	18.50	18.76	18.76	-1.57%	5,368,400
Jul 6, 2026	20.32	20.33	19.11	19.56	19.06	-3.17%	5,181,071
Jul 3, 2026	20.23	20.91	19.94	20.20	19.68	0.25%	6,122,000
Jul 2, 2026	20.52	20.64	20.00	20.15	19.63	-2.37%	5,757,550
Jul 1, 2026	21.20	21.67	20.37	20.64	20.11	-3.51%	9,660,248
Jun 30, 2026	21.28	21.55	20.57	21.39	20.84	2.94%	8,564,100
Jun 29, 2026	21.78	22.65	20.59	20.78	20.25	-2.35%	10,586,011
Jun 26, 2026	22.88	22.93	21.28	21.28	20.74	-7.03%	11,498,756
Jun 25, 2026	23.56	24.72	22.83	22.89	22.30	-0.87%	16,859,320
Jun 24, 2026	21.33	23.17	21.16	23.09	22.50	7.50%	15,544,720
Jun 23, 2026	20.60	22.15	20.60	21.48	20.93	5.97%	18,241,382
Jun 22, 2026	18.81	20.27	18.81	20.27	19.75	9.98%	6,103,582
Jun 18, 2026	18.75	19.00	18.18	18.43	17.96	0.55%	7,149,400
Jun 17, 2026	18.56	19.17	18.16	18.33	17.86	1.78%	10,256,700
Jun 16, 2026	16.48	18.01	16.32	18.01	17.55	10.02%	6,881,801
Jun 15, 2026	16.13	16.82	16.11	16.37	15.95	2.31%	3,747,347