SHE:002378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.10	22.72	22.01	22.51	-	1.31%	24,944,932
Jul 31, 2026	22.10	22.96	22.04	22.22	22.22	3.93%	37,916,112
Jul 30, 2026	22.08	22.59	21.10	21.38	21.38	-3.61%	28,193,599
Jul 29, 2026	22.13	22.47	21.23	22.18	22.18	0.23%	27,548,285
Jul 28, 2026	22.72	23.03	21.97	22.13	22.13	-4.12%	25,155,710
Jul 27, 2026	22.41	23.09	22.00	23.08	23.08	3.50%	24,206,600
Jul 24, 2026	22.68	23.13	22.12	22.30	22.30	-3.63%	21,875,340
Jul 23, 2026	22.80	23.48	22.63	23.14	23.14	1.94%	32,966,620
Jul 22, 2026	22.80	23.42	22.47	22.70	22.70	-1.18%	38,852,341
Jul 21, 2026	22.06	23.04	20.21	22.97	22.97	6.20%	52,895,910
Jul 20, 2026	23.51	23.63	21.08	21.63	21.63	-6.16%	46,443,947
Jul 17, 2026	24.57	24.70	22.80	23.05	23.05	-6.19%	40,571,226
Jul 16, 2026	25.43	25.85	24.40	24.57	24.57	-4.91%	35,666,838
Jul 15, 2026	27.73	27.88	25.77	25.84	25.84	-6.34%	45,013,044
Jul 14, 2026	26.32	27.66	26.03	27.59	27.59	3.72%	39,592,440
Jul 13, 2026	27.21	28.09	26.45	26.60	26.60	-2.81%	39,658,060
Jul 10, 2026	28.10	28.83	27.33	27.37	27.37	-1.79%	40,592,178
Jul 9, 2026	27.84	28.20	26.28	27.87	27.87	0.72%	45,364,049
Jul 8, 2026	28.98	29.30	27.65	27.67	27.67	-4.55%	38,224,172
Jul 7, 2026	30.34	30.56	28.75	28.99	28.99	-4.54%	44,217,093
Jul 6, 2026	32.78	33.58	30.35	30.37	30.37	-7.46%	67,675,145
Jul 3, 2026	35.30	35.35	32.70	32.82	32.82	-7.37%	90,139,677
Jul 2, 2026	32.30	36.19	31.82	35.43	35.43	7.69%	123,097,238
Jul 1, 2026	33.96	34.39	32.58	32.90	32.90	-1.73%	61,696,026
Jun 30, 2026	33.30	34.25	32.82	33.48	33.48	-1.53%	61,030,919
Jun 29, 2026	35.62	36.36	33.23	34.00	34.00	-6.05%	69,997,558
Jun 26, 2026	38.00	38.99	35.81	36.19	36.19	-5.71%	78,074,690
Jun 25, 2026	36.31	38.60	35.58	38.50	38.38	4.03%	100,910,494
Jun 24, 2026	35.30	37.89	33.77	37.01	36.89	1.48%	98,356,823
Jun 23, 2026	40.00	40.00	36.47	36.47	36.36	-10.00%	100,883,893
Jun 22, 2026	37.50	40.80	37.20	40.52	40.39	9.19%	153,293,078
Jun 18, 2026	34.06	37.81	33.63	37.11	36.99	6.39%	141,461,800
Jun 17, 2026	36.85	37.30	34.73	34.88	34.77	-7.92%	126,121,900
Jun 16, 2026	36.32	39.88	36.01	37.88	37.76	1.28%	146,302,100
Jun 15, 2026	34.73	37.88	34.25	37.40	37.28	7.97%	165,984,700
Jun 12, 2026	35.00	36.66	32.87	34.64	34.53	3.00%	201,847,000
Jun 11, 2026	30.90	33.63	30.80	33.63	33.53	10.01%	124,338,200
Jun 10, 2026	29.79	31.32	29.30	30.57	30.47	0.53%	69,546,800
Jun 9, 2026	30.15	30.90	29.10	30.41	30.32	1.03%	67,921,741
Jun 8, 2026	28.60	31.58	28.51	30.10	30.01	1.38%	76,183,357
Jun 5, 2026	30.48	31.40	29.53	29.69	29.60	-4.32%	61,919,320
Jun 4, 2026	30.45	31.22	29.60	31.03	30.93	0.62%	75,230,160
Jun 3, 2026	29.43	31.42	28.79	30.84	30.74	4.65%	99,463,470
Jun 2, 2026	29.07	29.59	27.69	29.47	29.38	1.38%	58,457,110
Jun 1, 2026	29.41	31.14	28.83	29.07	28.98	0.48%	60,396,740
May 29, 2026	28.81	30.23	27.87	28.93	28.84	1.30%	65,845,610
May 28, 2026	27.55	29.05	27.43	28.56	28.47	2.66%	38,954,970
May 27, 2026	29.38	29.38	27.51	27.82	27.73	-4.60%	38,956,940
May 26, 2026	28.15	29.45	27.60	29.16	29.07	2.32%	47,175,460
May 25, 2026	29.45	29.87	28.31	28.50	28.41	-1.89%	35,857,870