SHE:002364 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	36.91	40.00	36.91	40.00	40.00	10.01%	39,724,340
Jul 24, 2026	38.15	38.58	36.07	36.36	36.36	-6.29%	27,540,096
Jul 23, 2026	39.74	40.25	38.40	38.80	38.80	-0.41%	23,826,370
Jul 22, 2026	39.77	41.13	38.58	38.96	38.96	-2.58%	34,384,214
Jul 21, 2026	37.90	40.26	33.99	39.99	39.99	5.88%	54,894,652
Jul 20, 2026	42.50	42.81	37.77	37.77	37.77	-10.01%	42,365,367
Jul 17, 2026	46.13	46.60	41.97	41.97	41.97	-9.99%	33,277,231
Jul 16, 2026	47.26	48.84	44.86	46.63	46.63	-4.29%	33,224,870
Jul 15, 2026	53.00	53.00	48.25	48.72	48.72	-9.10%	58,431,020
Jul 14, 2026	52.70	55.35	49.70	53.60	53.60	3.55%	51,833,861
Jul 13, 2026	56.00	56.95	51.57	51.76	51.76	-7.65%	55,595,347
Jul 10, 2026	56.62	59.86	56.00	56.05	56.05	3.00%	84,083,598
Jul 9, 2026	49.83	54.42	48.58	54.42	54.42	10.01%	56,163,719
Jul 8, 2026	52.16	54.46	49.28	49.47	49.47	-4.50%	41,077,252
Jul 7, 2026	54.54	56.85	51.27	51.80	51.80	-4.41%	46,355,180
Jul 6, 2026	53.42	56.66	53.00	54.19	54.19	2.44%	48,293,807
Jul 3, 2026	51.15	55.94	51.15	52.90	52.90	4.03%	56,425,652
Jul 2, 2026	50.23	53.83	49.03	50.85	50.85	-1.91%	36,719,490
Jul 1, 2026	53.99	54.98	49.76	51.84	51.84	-3.64%	48,337,324
Jun 30, 2026	53.50	55.48	51.52	53.80	53.80	-	38,681,480
Jun 29, 2026	54.09	56.15	51.77	53.80	53.80	-0.28%	41,276,560
Jun 26, 2026	56.58	57.00	51.81	53.95	53.95	-3.83%	44,166,800
Jun 25, 2026	56.95	58.30	55.18	56.10	56.10	1.67%	55,709,480
Jun 24, 2026	49.50	55.18	48.91	55.18	55.18	10.01%	54,647,224
Jun 23, 2026	52.01	52.10	49.50	50.16	50.16	-5.59%	34,677,260
Jun 22, 2026	54.07	54.88	51.28	53.13	53.13	-1.72%	51,077,300
Jun 18, 2026	51.70	54.51	51.50	54.16	54.06	4.17%	37,961,240
Jun 17, 2026	53.28	54.88	51.19	51.99	51.89	-0.48%	37,296,050
Jun 16, 2026	52.00	53.76	51.06	52.24	52.14	2.11%	42,610,940
Jun 15, 2026	47.24	51.16	47.24	51.16	51.07	10.00%	40,006,230
Jun 12, 2026	50.58	50.67	46.51	46.51	46.42	-5.02%	44,784,550
Jun 11, 2026	50.71	51.80	48.50	48.97	48.88	-4.24%	38,913,250
Jun 10, 2026	53.51	54.28	50.44	51.14	51.05	-7.25%	51,284,740
Jun 9, 2026	52.30	55.50	50.15	55.14	55.04	5.21%	51,825,429
Jun 8, 2026	50.27	55.43	50.27	52.41	52.31	-1.02%	46,900,787
Jun 5, 2026	52.95	57.37	52.25	52.95	52.85	-1.38%	48,256,810
Jun 4, 2026	54.01	55.95	53.43	53.69	53.59	-1.99%	36,177,890
Jun 3, 2026	51.86	57.30	50.88	54.78	54.68	4.80%	60,274,820
Jun 2, 2026	51.67	53.50	50.03	52.27	52.17	3.18%	43,067,180
Jun 1, 2026	55.62	56.04	50.48	50.66	50.57	-9.62%	59,726,410
May 29, 2026	58.50	59.97	55.40	56.05	55.95	-5.24%	56,702,780
May 28, 2026	56.77	59.70	55.10	59.15	59.04	4.19%	67,787,940
May 27, 2026	53.97	59.07	53.97	56.77	56.67	5.72%	82,398,250
May 26, 2026	54.99	54.99	52.15	53.70	53.60	-4.53%	53,017,520
May 25, 2026	53.46	57.30	53.13	56.25	56.15	7.99%	63,970,000
May 22, 2026	49.68	52.56	49.00	52.09	51.99	5.94%	45,641,820
May 21, 2026	52.15	53.88	48.99	49.17	49.08	-4.58%	63,318,880
May 20, 2026	52.91	53.86	50.00	51.53	51.43	-2.53%	49,190,480
May 19, 2026	48.67	53.77	48.18	52.87	52.77	7.55%	65,603,700
May 18, 2026	47.65	50.24	47.36	49.16	49.07	2.74%	50,424,790