SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	40.41	40.90	40.00	40.52	40.52	-0.32%	10,252,290
Sep 15, 2026	41.05	41.60	40.54	40.65	40.65	-1.76%	10,976,954
Sep 14, 2026	39.68	41.48	38.96	41.38	41.38	5.16%	22,222,810
Sep 11, 2026	39.81	40.06	38.96	39.35	39.35	-1.97%	11,729,881
Sep 10, 2026	40.44	40.75	39.80	40.14	40.14	-0.57%	10,458,300
Sep 9, 2026	40.76	40.98	40.12	40.37	40.37	-0.96%	11,140,499
Sep 8, 2026	41.55	41.55	40.52	40.76	40.76	-1.88%	15,926,350
Sep 7, 2026	41.93	41.98	41.15	41.54	41.54	-0.91%	11,017,700
Sep 4, 2026	41.91	42.44	41.58	41.92	41.92	0.24%	12,997,870
Sep 3, 2026	41.80	42.03	41.32	41.82	41.82	0.17%	14,661,387
Sep 2, 2026	40.87	42.09	40.45	41.75	41.75	2.25%	24,979,051
Sep 1, 2026	40.70	41.10	40.05	40.83	40.83	0.62%	18,144,078
Aug 31, 2026	41.01	41.42	40.13	40.58	40.58	-2.80%	23,406,853
Aug 28, 2026	42.00	42.31	41.54	41.75	41.75	-1.25%	17,209,472
Aug 27, 2026	43.19	43.78	41.26	42.28	42.28	-3.12%	40,193,289
Aug 26, 2026	42.65	44.16	42.47	43.64	43.64	2.51%	20,982,385
Aug 25, 2026	41.26	42.82	40.73	42.57	42.57	2.73%	26,839,140
Aug 24, 2026	44.87	44.88	41.20	41.44	41.44	-7.64%	41,106,702
Aug 21, 2026	45.90	46.58	44.49	44.87	44.87	-4.84%	29,197,395
Aug 20, 2026	46.30	47.94	45.93	47.15	47.15	4.85%	42,522,278
Aug 19, 2026	46.27	46.68	44.60	44.97	44.97	-2.79%	21,927,455
Aug 18, 2026	46.37	47.45	45.01	46.26	46.26	-0.92%	31,335,494
Aug 17, 2026	45.07	47.18	44.70	46.69	46.69	3.50%	29,983,325
Aug 14, 2026	46.26	46.88	44.07	45.11	45.11	-2.57%	39,364,636
Aug 13, 2026	46.21	48.16	45.58	46.30	46.30	-1.30%	43,193,162
Aug 12, 2026	46.40	47.63	45.68	46.91	46.91	1.06%	38,588,392
Aug 11, 2026	46.41	48.18	45.88	46.42	46.42	0.02%	39,566,351
Aug 10, 2026	46.27	47.77	45.55	46.41	46.41	2.13%	48,087,947
Aug 7, 2026	42.46	45.75	42.35	45.44	45.44	6.89%	45,272,715
Aug 6, 2026	42.90	43.30	41.92	42.51	42.51	-0.91%	26,634,104
Aug 5, 2026	41.80	43.48	41.72	42.90	42.90	1.44%	25,623,818
Aug 4, 2026	42.00	42.97	41.66	42.29	42.29	2.32%	26,640,246
Aug 3, 2026	43.57	44.40	41.00	41.33	41.33	-4.86%	30,593,204
Jul 31, 2026	42.00	44.29	41.91	43.44	43.44	1.52%	27,219,935
Jul 30, 2026	42.72	43.30	41.35	42.79	42.79	-0.58%	36,068,635
Jul 29, 2026	45.54	45.94	42.12	43.04	43.04	-4.80%	56,331,003
Jul 28, 2026	47.04	47.57	44.90	45.21	45.21	-4.84%	37,471,363
Jul 27, 2026	46.71	48.70	46.00	47.51	47.51	1.84%	39,607,225
Jul 24, 2026	50.70	50.75	46.22	46.65	46.65	-9.15%	54,237,490
Jul 23, 2026	47.90	51.35	46.90	51.35	51.35	4.33%	48,619,078
Jul 22, 2026	46.52	50.00	46.28	49.22	49.22	3.93%	47,244,657
Jul 21, 2026	46.66	47.93	44.96	47.36	47.36	-0.92%	46,423,783
Jul 20, 2026	42.95	49.40	42.69	47.80	47.80	6.44%	58,004,521
Jul 17, 2026	48.57	48.80	44.91	44.91	44.91	-10.00%	30,266,820
Jul 16, 2026	47.50	51.46	46.02	49.90	49.90	1.69%	63,695,616
Jul 15, 2026	47.04	52.72	47.01	49.07	49.07	1.18%	83,491,228
Jul 14, 2026	44.30	48.99	44.03	48.50	48.50	8.26%	63,278,464
Jul 13, 2026	44.57	46.22	44.00	44.80	44.80	1.66%	54,449,885
Jul 10, 2026	41.81	45.65	41.55	44.07	44.07	3.21%	52,022,595
Jul 9, 2026	41.49	44.52	41.22	42.70	42.70	1.72%	49,127,489