SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	42.03	42.03	39.23	41.31	41.31	3.79%	20,440,041
Oct 28, 2026	39.84	40.90	39.41	39.80	39.80	-0.10%	24,407,020
Oct 27, 2026	43.82	44.22	39.84	39.84	39.84	-9.99%	31,462,969
Oct 26, 2026	42.80	44.89	42.48	44.26	44.26	3.53%	29,130,870
Oct 23, 2026	42.03	43.05	41.50	42.75	42.75	-0.02%	21,619,312
Oct 22, 2026	42.80	43.62	41.70	42.76	42.76	-0.77%	17,719,802
Oct 21, 2026	43.10	43.40	42.25	43.09	43.09	0.04%	12,982,442
Oct 20, 2026	41.41	44.19	41.35	43.20	43.07	3.40%	23,360,587
Oct 19, 2026	39.55	42.08	39.51	41.78	41.66	4.58%	24,190,273
Oct 16, 2026	39.60	41.77	39.33	39.95	39.83	1.89%	25,755,713
Oct 15, 2026	38.22	39.70	37.86	39.21	39.10	2.62%	18,742,297
Oct 14, 2026	37.73	39.18	37.41	38.21	38.10	1.00%	14,528,366
Oct 13, 2026	38.00	38.09	36.83	37.83	37.72	-1.51%	12,568,365
Oct 12, 2026	39.85	40.28	38.25	38.41	38.30	-3.30%	14,030,347
Oct 9, 2026	38.64	39.99	37.60	39.72	39.60	2.50%	20,588,351
Oct 8, 2026	40.84	40.88	38.35	38.75	38.64	-5.14%	22,095,124
Sep 30, 2026	38.97	41.70	38.96	40.85	40.73	4.16%	23,676,739
Sep 29, 2026	38.77	40.47	38.42	39.22	39.11	1.61%	16,675,789
Sep 28, 2026	38.86	39.69	38.44	38.60	38.49	-0.67%	14,376,656
Sep 24, 2026	41.42	41.60	38.60	38.86	38.75	-6.81%	28,601,826
Sep 23, 2026	41.88	42.30	41.33	41.70	41.58	-0.71%	15,645,689
Sep 22, 2026	42.20	42.55	41.26	42.00	41.88	-1.13%	20,928,539
Sep 21, 2026	39.88	42.60	39.88	42.48	42.36	6.81%	37,154,752
Sep 18, 2026	40.38	40.62	38.73	39.77	39.65	-0.62%	24,207,223
Sep 17, 2026	40.45	40.88	39.81	40.02	39.90	-1.23%	10,885,474
Sep 16, 2026	40.41	40.90	40.00	40.52	40.40	-0.32%	10,252,293
Sep 15, 2026	41.05	41.60	40.54	40.65	40.53	-1.76%	10,976,154
Sep 14, 2026	39.68	41.48	38.96	41.38	41.26	5.16%	22,222,817
Sep 11, 2026	39.81	40.06	38.96	39.35	39.24	-1.97%	11,729,881
Sep 10, 2026	40.44	40.75	39.80	40.14	40.02	-0.57%	10,458,300
Sep 9, 2026	40.76	40.98	40.12	40.37	40.25	-0.96%	11,140,499
Sep 8, 2026	41.55	41.55	40.52	40.76	40.64	-1.88%	15,926,350
Sep 7, 2026	41.93	41.98	41.15	41.54	41.42	-0.91%	11,017,700
Sep 4, 2026	41.91	42.44	41.58	41.92	41.80	0.24%	12,997,870
Sep 3, 2026	41.80	42.03	41.32	41.82	41.70	0.17%	14,661,387
Sep 2, 2026	40.87	42.09	40.45	41.75	41.63	2.25%	24,979,051
Sep 1, 2026	40.70	41.10	40.05	40.83	40.71	0.62%	18,144,078
Aug 31, 2026	41.01	41.42	40.13	40.58	40.46	-2.80%	23,406,853
Aug 28, 2026	42.00	42.31	41.54	41.75	41.63	-1.25%	17,209,472
Aug 27, 2026	43.19	43.78	41.26	42.28	42.16	-3.12%	40,193,289
Aug 26, 2026	42.65	44.16	42.47	43.64	43.51	2.51%	20,982,385
Aug 25, 2026	41.26	42.82	40.73	42.57	42.45	2.73%	26,839,140
Aug 24, 2026	44.87	44.88	41.20	41.44	41.32	-7.64%	41,106,702
Aug 21, 2026	45.90	46.58	44.49	44.87	44.74	-4.84%	29,197,395
Aug 20, 2026	46.30	47.94	45.93	47.15	47.01	4.85%	42,522,278
Aug 19, 2026	46.27	46.68	44.60	44.97	44.84	-2.79%	21,927,455
Aug 18, 2026	46.37	47.45	45.01	46.26	46.13	-0.92%	31,335,494
Aug 17, 2026	45.07	47.18	44.70	46.69	46.55	3.50%	29,983,325
Aug 14, 2026	46.26	46.88	44.07	45.11	44.98	-2.57%	39,364,636
Aug 13, 2026	46.21	48.16	45.58	46.30	46.16	-1.30%	43,193,162