SHE:002379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	16.98	17.30	16.75	16.99	16.99	-0.88%	23,640,400
Jun 10, 2026	17.05	17.27	16.76	17.14	17.14	-1.21%	26,457,340
Jun 9, 2026	17.80	17.87	16.80	17.35	17.35	-0.74%	46,106,373
Jun 8, 2026	18.01	18.20	17.24	17.48	17.48	-6.17%	60,685,380
Jun 5, 2026	19.30	19.68	18.55	18.63	18.63	-4.17%	40,137,270
Jun 4, 2026	20.50	20.78	19.29	19.44	19.44	-6.76%	42,851,520
Jun 3, 2026	21.00	21.09	20.44	20.85	20.85	-0.95%	24,182,430
Jun 2, 2026	21.31	21.41	20.61	21.05	21.05	0.43%	22,146,800
Jun 1, 2026	20.41	21.29	19.72	20.96	20.96	-1.41%	39,461,830
May 29, 2026	21.32	21.98	21.00	21.26	21.26	1.00%	32,414,220
May 28, 2026	21.61	21.85	20.80	21.05	21.05	-2.77%	28,293,930
May 27, 2026	22.45	22.84	21.50	21.65	21.65	-3.56%	41,343,900
May 26, 2026	20.96	22.70	20.76	22.45	22.45	8.14%	59,404,210
May 25, 2026	20.99	21.27	20.52	20.76	20.76	-0.86%	23,920,700
May 22, 2026	20.87	21.26	20.48	20.94	20.94	1.36%	23,315,480