SHE:002396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	21.91	22.21	21.20	21.38	21.38	-4.34%	34,430,920
Jun 3, 2026	23.07	23.66	22.14	22.35	22.35	-1.46%	42,061,810
Jun 2, 2026	21.90	23.19	21.59	22.68	22.68	4.13%	39,949,870
Jun 1, 2026	22.61	23.19	21.75	21.78	21.78	-4.01%	33,302,340
May 29, 2026	24.67	24.88	22.30	22.69	22.69	-8.21%	44,964,690
May 28, 2026	23.56	25.10	23.05	24.72	24.72	4.97%	47,332,220
May 27, 2026	23.17	24.87	22.46	23.55	23.55	1.42%	50,475,460
May 26, 2026	23.70	23.78	22.78	23.22	23.22	-2.85%	32,726,560
May 25, 2026	24.23	24.31	23.53	23.90	23.90	-1.15%	29,351,240
May 22, 2026	23.93	24.61	23.54	24.37	24.18	3.19%	32,187,830
May 21, 2026	25.65	25.99	23.53	23.62	23.43	-7.59%	46,730,293
May 20, 2026	24.69	25.73	24.37	25.55	25.35	3.01%	51,069,485
May 19, 2026	24.05	24.89	23.54	24.81	24.61	2.67%	43,490,784
May 18, 2026	23.92	24.79	23.61	24.16	23.97	0.48%	31,099,704
May 15, 2026	24.18	25.25	23.85	24.05	23.86	0.03%	47,101,599