SHE:002379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.65	18.47	17.53	18.23	18.23	3.58%	50,194,512
Aug 20, 2026	18.75	19.01	17.30	17.60	17.60	-5.12%	73,078,174
Aug 19, 2026	18.68	18.83	18.46	18.55	18.55	-3.39%	39,491,410
Aug 18, 2026	19.35	19.69	18.89	19.20	19.20	-2.24%	49,566,720
Aug 17, 2026	19.30	19.93	19.02	19.64	19.64	1.81%	56,141,701
Aug 14, 2026	19.50	19.66	19.00	19.29	19.29	-4.50%	63,053,501
Aug 13, 2026	20.90	21.00	19.77	20.20	20.20	-5.34%	114,567,936
Aug 12, 2026	19.80	21.34	19.79	21.34	21.34	10.00%	71,213,973
Aug 11, 2026	20.15	21.23	19.30	19.40	19.40	-1.82%	88,772,646
Aug 10, 2026	19.90	20.36	19.31	19.76	19.76	-	63,080,970
Aug 7, 2026	18.75	20.12	18.73	19.76	19.76	4.77%	80,765,154
Aug 6, 2026	19.15	19.20	18.51	18.86	18.86	0.11%	62,364,278
Aug 5, 2026	18.72	19.63	18.11	18.84	18.84	-2.13%	92,060,500
Aug 4, 2026	18.70	19.26	17.89	19.25	19.25	3.00%	99,291,675
Aug 3, 2026	20.00	20.19	18.69	18.69	18.69	-10.01%	73,333,259
Jul 31, 2026	19.99	21.98	19.99	20.77	20.77	-1.10%	76,493,744
Jul 30, 2026	20.53	22.13	20.51	21.00	21.00	2.34%	85,247,620
Jul 29, 2026	19.39	20.98	19.34	20.52	20.52	6.10%	84,263,793
Jul 28, 2026	19.01	19.95	18.40	19.34	19.34	-0.87%	76,571,910
Jul 27, 2026	18.72	19.90	18.56	19.51	19.51	2.36%	77,902,319
Jul 24, 2026	20.20	20.20	18.80	19.06	19.06	-6.80%	98,234,942
Jul 23, 2026	18.59	20.45	18.25	20.45	20.45	10.01%	74,340,262
Jul 22, 2026	17.50	19.31	17.50	18.59	18.59	3.05%	73,997,770
Jul 21, 2026	18.52	18.64	17.37	18.04	18.04	-4.04%	80,361,803
Jul 20, 2026	18.17	19.10	17.27	18.80	18.80	3.92%	90,268,660
Jul 17, 2026	18.37	18.86	17.90	18.09	18.09	-2.43%	74,257,206
Jul 16, 2026	18.19	19.21	18.11	18.54	18.54	-0.64%	91,834,200
Jul 15, 2026	18.10	18.86	17.62	18.66	18.66	6.69%	126,442,159
Jul 14, 2026	15.77	17.49	15.10	17.49	17.49	10.00%	110,665,011
Jul 13, 2026	15.10	15.90	14.88	15.90	15.90	10.03%	60,948,878
Jul 10, 2026	14.16	14.89	13.98	14.45	14.45	2.12%	26,244,428
Jul 9, 2026	14.17	14.26	13.61	14.15	14.15	-	27,331,899
Jul 8, 2026	14.53	14.59	14.11	14.15	14.15	-2.35%	21,023,639
Jul 7, 2026	15.08	15.14	14.42	14.49	14.49	-4.48%	27,094,076
Jul 6, 2026	15.05	15.75	14.90	15.17	15.17	0.66%	33,747,960
Jul 3, 2026	14.68	15.35	14.56	15.07	15.07	4.73%	36,884,355
Jul 2, 2026	14.72	14.97	14.36	14.39	14.39	-1.30%	33,375,630
Jul 1, 2026	14.67	15.26	14.40	14.58	14.58	-1.29%	33,052,080
Jun 30, 2026	15.24	15.40	14.56	14.77	14.77	-4.40%	35,519,811
Jun 29, 2026	14.87	15.54	14.64	15.45	15.45	3.90%	35,348,390
Jun 26, 2026	15.82	15.96	14.75	14.87	14.87	-5.65%	30,986,200
Jun 25, 2026	15.82	16.04	15.64	15.76	15.76	-2.66%	27,141,420
Jun 24, 2026	16.30	16.42	15.95	16.19	16.19	-	24,755,200
Jun 23, 2026	17.10	17.26	16.16	16.19	16.19	-6.74%	45,872,150
Jun 22, 2026	16.85	17.51	16.37	17.36	17.36	3.83%	45,336,770
Jun 18, 2026	16.86	17.46	16.26	16.72	16.72	-1.70%	35,117,000
Jun 17, 2026	16.82	17.48	16.40	17.01	17.01	1.13%	32,650,770
Jun 16, 2026	17.04	17.50	16.68	16.82	16.82	-2.77%	44,111,280
Jun 15, 2026	18.07	18.26	16.83	17.30	17.30	-1.54%	48,113,310
Jun 12, 2026	17.38	18.53	16.94	17.57	17.57	3.41%	41,168,730