SHE:002422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	43.57	44.40	41.33	41.33	-	-4.86%	25,768,344
Jul 31, 2026	42.00	44.29	41.91	43.44	43.44	1.52%	27,227,335
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%	37,471,360
Jul 27, 2026	46.71	48.70	46.00	47.51	47.51	1.84%	39,607,220
Jul 24, 2026	50.70	50.75	46.22	46.65	46.65	-9.15%	54,253,590
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%	47,259,057
Jul 21, 2026	46.66	47.93	44.96	47.36	47.36	-0.92%	46,445,183
Jul 20, 2026	42.95	49.40	42.69	47.80	47.80	6.44%	58,028,421
Jul 17, 2026	48.57	48.80	44.91	44.91	44.91	-10.00%	30,270,720
Jul 16, 2026	47.50	51.46	46.02	49.90	49.90	1.69%	63,712,416
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%	63,278,460
Jul 13, 2026	44.57	46.22	44.00	44.80	44.80	1.66%	54,452,585
Jul 10, 2026	41.81	45.65	41.55	44.07	44.07	3.21%	52,026,095
Jul 9, 2026	41.49	44.52	41.22	42.70	42.70	1.72%	49,144,789
Jul 8, 2026	43.88	44.39	41.97	41.98	41.98	-3.74%	41,933,126
Jul 7, 2026	47.32	47.64	43.00	43.61	43.61	-8.63%	62,637,523
Jul 6, 2026	46.00	52.78	45.40	47.73	47.73	-0.52%	68,096,220
Jul 3, 2026	44.00	48.08	42.93	47.98	47.98	7.22%	53,657,455
Jul 2, 2026	41.19	45.68	41.01	44.75	44.75	6.67%	56,484,967
Jul 1, 2026	38.52	42.37	36.92	41.95	41.95	8.90%	50,088,900
Jun 30, 2026	38.85	38.85	37.30	38.52	38.52	-1.63%	39,927,148
Jun 29, 2026	36.10	39.16	35.88	39.16	39.16	10.00%	30,482,706
Jun 26, 2026	37.39	37.92	35.60	35.60	35.60	-5.14%	15,584,882
Jun 25, 2026	36.99	38.30	36.00	37.53	37.53	-0.19%	23,125,473
Jun 24, 2026	37.01	39.36	36.98	37.60	37.60	0.78%	26,538,331
Jun 23, 2026	36.22	37.99	36.11	37.31	37.31	1.80%	23,605,440
Jun 22, 2026	35.78	36.90	35.61	36.65	36.65	2.03%	17,885,621
Jun 18, 2026	35.43	37.48	34.58	35.92	35.92	0.84%	23,207,690
Jun 17, 2026	35.99	36.35	35.45	35.62	35.62	-1.06%	12,380,760
Jun 16, 2026	36.45	36.57	35.75	36.00	36.00	-1.34%	11,360,920
Jun 15, 2026	37.31	37.31	36.23	36.49	36.49	-2.20%	16,398,983
Jun 12, 2026	37.89	38.08	36.28	37.31	37.31	-2.02%	29,593,800
Jun 11, 2026	36.69	38.12	36.11	38.08	38.08	2.75%	22,144,510
Jun 10, 2026	34.67	37.20	34.60	37.06	37.06	5.89%	23,643,330
Jun 9, 2026	34.12	35.22	33.25	35.00	35.00	3.31%	13,469,705
Jun 8, 2026	34.50	35.00	33.59	33.88	33.88	-2.11%	13,494,990
Jun 5, 2026	34.18	35.63	34.18	34.61	34.61	2.15%	17,418,080
Jun 4, 2026	33.55	34.40	33.46	33.88	33.88	0.98%	14,554,470
Jun 3, 2026	35.16	35.38	33.47	33.55	33.55	-4.82%	22,898,000
Jun 2, 2026	36.00	36.50	35.15	35.25	35.25	-2.65%	17,292,970
Jun 1, 2026	36.91	38.27	36.00	36.21	36.21	-0.44%	29,292,410
May 29, 2026	35.03	37.18	34.90	36.37	36.37	3.85%	29,833,880
May 28, 2026	35.35	35.86	34.88	35.02	35.02	-1.85%	17,697,570
May 27, 2026	35.02	35.80	34.71	35.68	35.68	1.28%	17,403,400
May 26, 2026	34.36	35.89	34.20	35.23	35.23	2.53%	22,820,756
May 25, 2026	34.70	35.00	33.91	34.36	34.36	-1.04%	13,876,250