SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.00	20.44	19.90	20.10	20.10	3.29%	39,445,570
Jul 30, 2026	19.89	20.08	19.35	19.46	19.46	-2.85%	28,491,100
Jul 29, 2026	19.70	20.08	19.23	20.03	20.03	1.57%	28,605,660
Jul 28, 2026	19.90	20.17	19.69	19.72	19.72	-2.33%	20,199,128
Jul 27, 2026	19.48	20.22	19.37	20.19	20.19	3.17%	23,689,443
Jul 24, 2026	19.88	20.11	19.56	19.57	19.57	-3.17%	21,101,700
Jul 23, 2026	20.08	20.40	19.91	20.21	20.21	-0.35%	23,170,780
Jul 22, 2026	20.27	20.76	20.16	20.28	20.28	-1.41%	30,730,740
Jul 21, 2026	20.14	20.69	18.92	20.57	20.57	3.58%	45,908,690
Jul 20, 2026	20.98	21.22	19.43	19.86	19.86	-5.70%	52,854,220
Jul 17, 2026	23.31	23.62	21.06	21.06	21.06	-10.00%	66,245,741
Jul 16, 2026	23.01	24.37	22.76	23.40	23.40	0.60%	48,462,845
Jul 15, 2026	23.62	24.14	22.92	23.26	23.26	-0.85%	42,268,254
Jul 14, 2026	24.79	24.97	22.55	23.46	23.46	-5.82%	65,461,430
Jul 13, 2026	25.85	26.49	24.73	24.91	24.91	-5.36%	75,174,655
Jul 10, 2026	24.00	26.32	23.73	26.32	26.32	9.99%	71,252,010
Jul 9, 2026	23.80	24.05	22.87	23.93	23.93	1.36%	37,377,335
Jul 8, 2026	24.34	24.71	23.58	23.61	23.61	-2.28%	36,582,275
Jul 7, 2026	25.10	25.81	24.10	24.16	24.16	-4.81%	43,337,866
Jul 6, 2026	26.90	26.98	25.10	25.38	25.38	-5.51%	58,910,860
Jul 3, 2026	26.26	27.34	26.25	26.86	26.86	2.99%	61,840,403
Jul 2, 2026	26.86	27.25	25.99	26.08	26.08	-2.90%	63,155,700
Jul 1, 2026	26.62	27.77	26.51	26.86	26.86	3.99%	93,425,190
Jun 30, 2026	23.68	25.83	23.55	25.83	25.83	10.01%	69,754,980
Jun 29, 2026	22.22	24.43	22.21	23.48	23.48	5.72%	69,250,150
Jun 26, 2026	23.33	23.38	22.21	22.21	22.21	-5.49%	32,456,810
Jun 25, 2026	23.94	23.94	23.23	23.50	23.50	-1.84%	29,021,187
Jun 24, 2026	23.87	24.07	23.29	23.94	23.94	0.29%	24,780,420
Jun 23, 2026	24.66	24.80	23.70	23.87	23.87	-3.59%	27,254,050
Jun 22, 2026	24.88	24.94	23.90	24.76	24.76	-0.08%	32,649,860
Jun 18, 2026	25.00	25.15	24.64	24.78	24.78	-0.96%	22,271,150
Jun 17, 2026	25.13	25.36	24.83	25.02	25.02	-0.75%	21,681,980
Jun 16, 2026	24.99	25.53	24.92	25.21	25.21	1.41%	29,260,190
Jun 15, 2026	24.10	24.87	24.03	24.86	24.86	4.45%	31,149,330
Jun 12, 2026	24.20	24.42	23.77	23.80	23.80	-0.25%	27,103,092
Jun 11, 2026	23.96	24.05	23.52	23.86	23.86	-0.95%	23,501,643
Jun 10, 2026	24.59	24.90	23.90	24.09	24.09	-2.86%	23,875,010
Jun 9, 2026	24.77	24.85	23.94	24.80	24.80	2.61%	26,061,844
Jun 8, 2026	24.80	25.11	23.93	24.17	24.17	-5.51%	31,869,953
Jun 5, 2026	25.60	26.32	24.78	25.58	25.58	-0.20%	32,167,090
Jun 4, 2026	25.70	25.87	25.34	25.63	25.63	-0.97%	21,174,590
Jun 3, 2026	26.00	26.58	25.56	25.88	25.88	-0.54%	27,053,366
Jun 2, 2026	26.50	26.63	25.48	26.02	26.02	-1.59%	30,601,680
Jun 1, 2026	27.15	27.45	26.41	26.44	26.44	-2.76%	32,761,340
May 29, 2026	29.30	29.64	27.02	27.19	27.19	-6.85%	44,837,230
May 28, 2026	29.20	29.49	28.47	29.19	29.19	-0.82%	31,125,367
May 27, 2026	30.34	30.78	29.33	29.43	29.43	-3.00%	36,424,480
May 26, 2026	30.33	30.60	29.73	30.54	30.34	-0.20%	32,814,682
May 25, 2026	30.90	31.02	30.23	30.60	30.40	-1.03%	28,453,970
May 22, 2026	30.50	31.12	30.00	30.92	30.72	2.05%	32,830,240