SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	39.00	40.45	38.10	40.35	40.35	3.41%	19,360,335
Sep 4, 2025	40.74	41.00	38.41	39.02	39.02	-4.13%	23,026,667
Sep 3, 2025	40.19	41.49	39.81	40.70	40.70	1.90%	24,037,533
Sep 2, 2025	40.11	41.72	39.71	39.94	39.94	-0.42%	34,035,775
Sep 1, 2025	36.70	40.11	36.40	40.11	40.11	10.01%	40,772,262
Aug 29, 2025	35.99	36.93	35.27	36.46	36.46	-0.08%	28,026,930
Aug 28, 2025	36.86	37.05	35.76	36.49	36.49	-1.11%	19,306,386
Aug 27, 2025	38.32	38.88	36.85	36.90	36.90	-3.40%	19,015,492
Aug 26, 2025	38.85	39.21	38.18	38.20	38.20	-2.28%	12,686,686
Aug 25, 2025	37.59	39.20	37.58	39.09	39.09	4.02%	22,094,748
Aug 22, 2025	37.76	37.90	37.15	37.58	37.58	-0.48%	13,283,960
Aug 21, 2025	37.36	38.18	37.03	37.76	37.76	1.18%	14,020,664
Aug 20, 2025	37.49	37.85	36.30	37.32	37.32	-0.96%	17,138,718
Aug 19, 2025	37.06	38.70	36.81	37.68	37.68	1.67%	24,925,814
Aug 18, 2025	36.38	37.10	36.31	37.06	37.06	1.84%	15,458,414
Aug 15, 2025	36.13	36.88	35.86	36.39	36.39	0.50%	11,210,683
Aug 14, 2025	37.06	37.06	36.21	36.21	36.21	-2.00%	12,827,561
Aug 13, 2025	36.43	37.15	36.20	36.95	36.95	1.46%	16,147,187
Aug 12, 2025	37.05	37.38	36.07	36.42	36.42	-1.73%	12,944,462
Aug 11, 2025	36.60	37.46	36.35	37.06	37.06	1.23%	9,520,314
Aug 8, 2025	36.86	37.15	36.14	36.61	36.61	-0.65%	10,656,390
Aug 7, 2025	37.41	38.15	36.66	36.85	36.85	-1.92%	13,127,801
Aug 6, 2025	37.72	38.36	37.08	37.57	37.57	0.05%	11,117,549
Aug 5, 2025	36.63	37.80	36.53	37.55	37.55	2.74%	11,967,812
Aug 4, 2025	37.02	37.13	36.01	36.55	36.55	-1.67%	12,340,554
Aug 1, 2025	37.63	38.36	37.03	37.17	37.17	-1.61%	12,869,200
Jul 31, 2025	38.01	38.44	37.40	37.78	37.78	-1.10%	17,712,317
Jul 30, 2025	36.30	38.88	35.33	38.20	38.20	4.95%	37,336,192
Jul 29, 2025	35.29	36.81	35.10	36.40	36.40	3.38%	22,764,504
Jul 28, 2025	35.29	35.90	34.90	35.21	35.21	0.11%	14,689,676
Jul 25, 2025	34.64	35.48	34.51	35.17	35.17	0.89%	16,533,218
Jul 24, 2025	34.58	34.98	34.03	34.86	34.86	0.78%	15,674,863
Jul 23, 2025	35.20	35.29	34.45	34.59	34.59	-2.15%	14,530,819
Jul 22, 2025	34.89	35.95	34.40	35.35	35.35	0.97%	17,231,361
Jul 21, 2025	35.18	35.18	34.20	35.01	35.01	-1.30%	17,449,758
Jul 18, 2025	34.88	35.62	34.55	35.47	35.47	1.37%	20,554,215
Jul 17, 2025	33.52	35.33	33.41	34.99	34.99	4.39%	35,540,635
Jul 16, 2025	33.88	34.13	33.20	33.52	33.52	-0.95%	14,797,576
Jul 15, 2025	32.90	33.98	32.80	33.84	33.84	3.01%	23,720,357
Jul 14, 2025	33.17	33.19	32.74	32.85	32.85	-1.11%	18,907,253
Jul 11, 2025	33.14	33.65	33.00	33.22	33.22	-	22,862,268
Jul 10, 2025	33.41	33.48	32.90	33.22	33.22	-0.66%	14,908,853
Jul 9, 2025	33.30	33.73	33.05	33.44	33.44	0.12%	17,256,860
Jul 8, 2025	34.49	34.69	33.15	33.40	33.40	-3.13%	30,432,444
Jul 7, 2025	36.22	36.48	34.39	34.48	34.48	-5.14%	21,121,182
Jul 4, 2025	36.90	37.10	36.21	36.35	36.35	-2.18%	9,997,152
Jul 3, 2025	35.45	37.45	35.20	37.16	37.16	4.65%	17,897,126
Jul 2, 2025	36.43	36.45	35.14	35.51	35.51	-2.66%	11,300,906
Jul 1, 2025	35.90	36.50	35.57	36.48	36.48	1.56%	9,624,710
Jun 30, 2025	35.72	36.17	35.25	35.92	35.92	0.28%	8,058,601