SHE:002364 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	40.25	40.45	39.02	39.73	39.73	0.56%	38,068,849
Aug 19, 2026	41.75	42.39	39.39	39.51	39.51	-9.63%	43,989,960
Aug 18, 2026	44.91	45.52	43.39	43.72	43.72	-4.08%	50,265,991
Aug 17, 2026	47.00	48.58	43.00	45.58	45.58	1.29%	85,107,361
Aug 14, 2026	43.50	45.00	42.58	45.00	45.00	4.65%	50,738,360
Aug 13, 2026	42.77	45.75	42.70	43.00	43.00	3.39%	68,175,470
Aug 12, 2026	41.08	42.38	40.00	41.59	41.59	1.24%	52,855,720
Aug 11, 2026	40.64	43.31	38.32	41.08	41.08	4.34%	69,041,260
Aug 10, 2026	42.98	43.27	38.65	39.37	39.37	-1.77%	41,796,934
Aug 7, 2026	38.91	40.86	38.00	40.08	40.08	4.00%	34,412,946
Aug 6, 2026	38.49	39.34	37.64	38.54	38.54	-1.20%	23,888,083
Aug 5, 2026	36.93	39.63	36.84	39.01	39.01	3.83%	36,164,355
Aug 4, 2026	35.00	37.57	34.22	37.57	37.57	10.01%	41,333,121
Aug 3, 2026	35.24	36.05	33.80	34.15	34.15	-3.75%	28,895,759
Jul 31, 2026	36.44	36.88	35.37	35.48	35.48	3.74%	30,560,130
Jul 30, 2026	35.98	36.79	33.72	34.20	34.20	-5.47%	31,768,866
Jul 29, 2026	35.43	36.30	34.15	36.18	36.18	0.47%	36,148,290
Jul 28, 2026	40.25	40.44	36.00	36.01	36.01	-9.98%	50,561,220
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