SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	94.09	95.36	92.05	92.23	92.23	-2.81%	36,102,420
Sep 1, 2026	100.71	100.99	94.00	94.90	94.90	-5.76%	54,260,247
Aug 31, 2026	95.60	101.75	95.03	100.70	100.70	1.04%	50,827,312
Aug 28, 2026	102.98	105.55	99.36	99.66	99.66	-1.68%	75,295,222
Aug 27, 2026	94.51	102.82	93.60	101.36	101.36	8.44%	85,649,651
Aug 26, 2026	94.23	95.11	91.00	93.47	93.47	-0.81%	40,965,300
Aug 25, 2026	90.61	95.37	90.61	94.23	94.23	-1.20%	59,096,260
Aug 24, 2026	103.60	103.78	92.18	95.37	95.37	-5.46%	85,384,047
Aug 21, 2026	103.00	105.00	99.69	100.88	100.88	-2.59%	61,238,710
Aug 20, 2026	102.91	105.50	97.00	103.56	103.56	-1.09%	79,867,700
Aug 19, 2026	103.06	110.50	103.06	104.70	104.70	-3.32%	103,568,500
Aug 18, 2026	110.01	113.00	107.10	108.30	108.30	-1.23%	95,635,870
Aug 17, 2026	104.70	109.66	102.77	109.65	109.65	7.93%	109,482,056
Aug 14, 2026	100.83	105.50	99.00	101.59	101.59	1.38%	78,117,384
Aug 13, 2026	105.00	106.70	100.00	100.21	100.21	-5.44%	101,348,700
Aug 12, 2026	100.31	108.20	99.00	105.98	105.98	5.68%	106,888,363
Aug 11, 2026	97.92	104.58	96.80	100.28	100.28	-2.24%	94,160,944
Aug 10, 2026	104.60	105.80	98.68	102.58	102.58	2.50%	135,268,862
Aug 7, 2026	97.00	100.08	95.50	100.08	100.08	10.00%	119,307,600
Aug 6, 2026	89.00	90.98	88.00	90.98	90.98	10.00%	78,157,350
Aug 5, 2026	82.70	82.71	81.91	82.71	82.71	10.00%	31,120,500
Aug 4, 2026	71.00	75.19	70.80	75.19	75.19	10.01%	39,283,590
Aug 3, 2026	68.05	71.85	67.69	68.35	68.35	2.09%	75,742,751
Jul 31, 2026	67.98	67.98	66.26	66.95	66.95	8.33%	57,075,812
Jul 30, 2026	66.36	68.75	60.83	61.80	61.80	-7.73%	62,478,640
Jul 29, 2026	72.02	72.30	65.14	66.98	66.98	-5.85%	67,048,297
Jul 28, 2026	75.20	77.98	71.14	71.14	71.14	-9.99%	48,505,156
Jul 27, 2026	75.36	79.61	70.89	79.04	79.04	1.23%	67,968,380
Jul 24, 2026	80.00	81.70	77.35	78.08	78.08	1.96%	79,023,328
Jul 23, 2026	76.02	79.39	75.30	76.58	76.58	1.84%	55,725,207
Jul 22, 2026	73.86	78.98	72.36	75.20	75.20	1.65%	71,416,527
Jul 21, 2026	68.76	73.98	60.80	73.98	73.98	9.52%	78,664,510
Jul 20, 2026	76.95	77.60	67.55	67.55	67.55	-9.99%	49,955,772
Jul 17, 2026	82.24	84.00	75.05	75.05	75.05	-10.00%	46,100,888
Jul 16, 2026	86.26	88.36	82.00	83.39	83.39	-5.06%	43,646,260
Jul 15, 2026	96.27	97.00	87.30	87.83	87.83	-7.32%	45,387,067
Jul 14, 2026	90.18	95.25	86.87	94.77	94.77	5.03%	61,653,820
Jul 13, 2026	97.24	98.20	90.23	90.23	90.23	-10.00%	54,583,653
Jul 10, 2026	103.00	106.89	100.00	100.26	100.26	-2.64%	77,739,085
Jul 9, 2026	100.05	104.50	92.16	102.98	102.98	4.02%	88,562,700
Jul 8, 2026	107.00	109.66	99.00	99.00	99.00	-10.00%	65,399,210
Jul 7, 2026	105.48	110.77	104.55	110.00	110.00	4.45%	65,798,302
Jul 6, 2026	107.77	109.60	102.30	105.31	105.31	0.23%	57,299,838
Jul 3, 2026	105.58	109.00	101.60	105.07	105.07	-1.70%	56,073,691
Jul 2, 2026	108.22	114.50	106.12	106.90	106.89	-6.92%	70,067,702
Jul 1, 2026	120.00	122.90	113.50	114.85	114.84	-4.44%	75,724,236
Jun 30, 2026	120.00	123.38	113.61	120.18	120.17	-3.08%	75,127,640
Jun 29, 2026	120.50	124.88	111.97	124.00	123.99	2.92%	96,509,249
Jun 26, 2026	127.50	132.86	118.54	120.48	120.47	-7.39%	99,262,491
Jun 25, 2026	124.55	132.88	123.09	130.10	130.09	5.70%	94,909,315