SHE:002396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	36.80	37.69	36.33	36.65	36.65	0.36%	64,505,458
Sep 23, 2026	37.98	37.99	36.44	36.52	36.52	-3.18%	70,428,190
Sep 22, 2026	38.30	39.08	37.48	37.72	37.72	-0.05%	89,573,543
Sep 21, 2026	38.30	38.58	37.13	37.74	37.74	-2.98%	89,784,824
Sep 18, 2026	38.18	39.86	37.42	38.90	38.90	1.83%	105,973,888
Sep 17, 2026	37.65	39.60	37.48	38.20	38.20	-1.62%	117,408,506
Sep 16, 2026	35.28	38.83	34.76	38.83	38.83	10.00%	138,918,900
Sep 15, 2026	34.51	36.11	34.36	35.30	35.30	1.38%	70,205,044
Sep 14, 2026	33.95	35.93	33.01	34.82	34.82	0.66%	66,116,419
Sep 11, 2026	35.01	35.86	33.32	34.59	34.59	-3.89%	77,510,398
Sep 10, 2026	35.80	36.58	35.20	35.99	35.99	0.50%	67,802,273
Sep 9, 2026	37.50	38.09	35.41	35.81	35.81	-4.07%	100,841,406
Sep 8, 2026	38.70	39.38	37.05	37.33	37.33	-2.12%	100,477,300
Sep 7, 2026	36.80	38.67	36.28	38.14	38.14	3.05%	101,573,500
Sep 4, 2026	39.26	39.55	36.60	37.01	37.01	-6.66%	121,097,094
Sep 3, 2026	40.63	40.98	38.02	39.65	39.65	-0.45%	108,478,101
Sep 2, 2026	39.56	41.95	38.36	39.83	39.83	0.20%	135,734,200
Sep 1, 2026	40.16	41.18	39.02	39.75	39.75	-1.51%	131,994,063
Aug 31, 2026	35.90	40.36	35.50	40.36	40.36	10.00%	140,670,350
Aug 28, 2026	33.80	36.69	33.40	36.69	36.69	10.01%	114,824,033
Aug 27, 2026	31.01	33.35	30.30	33.35	33.35	9.99%	102,361,500
Aug 26, 2026	30.85	31.40	29.53	30.32	30.32	-1.69%	75,062,610
Aug 25, 2026	30.89	31.66	30.51	30.84	30.84	-3.87%	68,580,002
Aug 24, 2026	33.58	33.79	31.40	32.08	32.08	-3.29%	94,383,267
Aug 21, 2026	30.60	33.17	30.35	33.17	33.17	10.02%	74,238,694
Aug 20, 2026	29.97	31.66	29.40	30.15	30.15	2.27%	71,804,980
Aug 19, 2026	31.31	32.40	29.48	29.48	29.48	-10.01%	79,944,260
Aug 18, 2026	33.77	34.19	31.70	32.76	32.76	-3.39%	106,069,424
Aug 17, 2026	33.71	34.17	31.81	33.91	33.91	3.80%	125,060,884
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