SHE:002396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.15	34.70	31.94	32.67	32.67	0.90%	129,688,692
Aug 13, 2026	31.00	32.38	30.12	32.38	32.38	9.99%	111,130,879
Aug 12, 2026	29.90	30.33	29.02	29.44	29.44	-1.70%	56,596,714
Aug 11, 2026	29.58	31.12	29.50	29.95	29.95	-0.27%	78,802,229
Aug 10, 2026	29.48	30.33	28.87	30.03	30.03	1.45%	71,428,620
Aug 7, 2026	28.75	30.05	28.35	29.60	29.60	2.00%	89,964,781
Aug 6, 2026	27.98	29.40	27.61	29.02	29.02	1.11%	107,239,758
Aug 5, 2026	25.87	28.70	25.87	28.70	28.70	10.00%	97,008,266
Aug 4, 2026	25.36	26.09	24.60	26.09	26.09	4.53%	74,794,800
Aug 3, 2026	25.69	27.69	24.56	24.96	24.96	-4.22%	67,742,100
Jul 31, 2026	25.94	26.77	25.40	26.06	26.06	6.67%	81,466,990
Jul 30, 2026	26.40	26.90	24.24	24.43	24.43	-7.18%	83,080,219
Jul 29, 2026	28.33	28.33	25.50	26.32	26.32	-7.09%	136,830,321
Jul 28, 2026	30.15	30.72	28.17	28.33	28.33	-9.49%	134,526,462
Jul 27, 2026	32.34	32.68	30.00	31.30	31.30	-4.92%	131,012,400
Jul 24, 2026	33.02	34.95	32.51	32.92	32.92	-2.98%	125,624,000
Jul 23, 2026	35.26	36.98	32.50	33.93	33.93	-1.91%	173,685,400
Jul 22, 2026	30.16	34.77	30.10	34.59	34.59	9.43%	218,924,100
Jul 21, 2026	27.96	31.61	27.54	31.61	31.61	9.99%	217,415,248
Jul 20, 2026	30.00	31.69	26.99	28.74	28.74	-4.04%	203,810,454
Jul 17, 2026	27.92	31.36	27.13	29.95	29.95	5.05%	200,220,099
Jul 16, 2026	26.42	29.30	26.30	28.51	28.51	3.60%	175,864,554
Jul 15, 2026	28.38	28.95	26.69	27.52	27.52	-3.84%	146,546,691
Jul 14, 2026	31.00	31.89	27.00	28.62	28.62	-1.28%	178,012,100
Jul 13, 2026	27.72	30.22	27.72	28.99	28.99	5.53%	153,323,000
Jul 10, 2026	28.60	29.70	27.47	27.47	27.47	-5.15%	133,243,224
Jul 9, 2026	27.00	29.20	26.45	28.96	28.96	-0.48%	142,842,314
Jul 8, 2026	27.66	29.10	26.90	29.10	29.10	10.02%	55,321,841
Jul 7, 2026	27.00	28.30	26.29	26.45	26.45	2.76%	175,652,800
Jul 6, 2026	25.74	25.74	25.13	25.74	25.74	10.00%	44,990,070
Jul 3, 2026	23.40	23.40	23.40	23.40	23.40	10.01%	7,858,217
Jul 2, 2026	21.29	22.25	20.50	21.27	21.27	0.85%	84,221,332
Jul 1, 2026	19.59	21.09	19.51	21.09	21.09	10.02%	41,875,279
Jun 30, 2026	17.49	19.17	17.48	19.17	19.17	9.98%	21,308,339
Jun 29, 2026	17.65	17.83	16.88	17.43	17.43	-1.53%	22,836,683
Jun 26, 2026	18.52	18.52	17.49	17.70	17.70	-5.35%	30,705,894
Jun 25, 2026	18.90	19.26	18.33	18.70	18.70	-1.01%	21,618,355
Jun 24, 2026	19.09	19.10	18.50	18.89	18.89	-1.05%	21,502,401
Jun 23, 2026	19.89	19.96	18.90	19.09	19.09	-4.65%	28,049,979
Jun 22, 2026	19.91	20.23	19.03	20.02	20.02	0.40%	29,360,587
Jun 18, 2026	19.79	20.79	19.71	19.94	19.94	0.55%	25,038,370
Jun 17, 2026	18.66	20.62	18.65	19.83	19.83	5.14%	41,811,700
Jun 16, 2026	18.94	19.03	18.55	18.86	18.86	-0.05%	22,919,680
Jun 15, 2026	17.79	19.04	17.61	18.87	18.87	7.52%	35,380,270
Jun 12, 2026	18.23	18.38	17.43	17.55	17.55	-1.79%	30,033,180
Jun 11, 2026	18.61	18.77	17.75	17.87	17.87	-4.90%	28,971,030
Jun 10, 2026	18.85	19.49	18.42	18.79	18.79	-2.39%	28,230,200
Jun 9, 2026	19.68	19.68	18.88	19.25	19.25	0.31%	29,050,950
Jun 8, 2026	20.60	20.80	19.19	19.19	19.19	-9.99%	42,149,560
Jun 5, 2026	21.27	22.53	20.95	21.32	21.32	-0.28%	37,909,420