SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	104.60	105.80	98.90	102.58	-	2.50%	137,345,162
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
Jun 24, 2026	109.06	123.09	106.01	123.09	123.08	10.00%	121,027,227
Jun 23, 2026	119.24	120.00	108.50	111.90	111.89	1.29%	130,128,150
Jun 22, 2026	106.95	110.48	105.40	110.48	110.47	10.00%	35,257,268
Jun 18, 2026	99.26	103.80	97.00	100.44	100.43	1.19%	93,364,940
Jun 17, 2026	97.97	100.30	96.12	99.26	99.25	-1.92%	100,318,200
Jun 16, 2026	103.33	108.66	100.00	101.20	101.19	-0.29%	144,621,300
Jun 15, 2026	95.00	101.49	93.00	101.49	101.48	10.00%	98,206,140
Jun 12, 2026	89.50	93.39	87.00	92.26	92.25	4.56%	130,537,800
Jun 11, 2026	81.60	88.24	81.05	88.24	88.23	10.00%	130,552,200
Jun 10, 2026	81.69	83.20	79.08	80.22	80.21	-5.26%	57,223,390
Jun 9, 2026	81.00	85.25	78.80	84.67	84.66	7.67%	67,308,161
Jun 8, 2026	78.00	84.50	78.00	78.64	78.63	-8.02%	70,705,451
Jun 5, 2026	87.04	92.49	85.20	85.50	85.49	-3.51%	81,861,350
Jun 4, 2026	85.00	89.66	84.28	88.61	88.60	-0.43%	68,708,710
Jun 3, 2026	87.56	92.81	86.50	88.99	88.98	3.03%	108,014,500
Jun 2, 2026	81.74	88.14	78.25	86.37	86.36	5.25%	107,731,200
Jun 1, 2026	87.27	88.88	82.06	82.06	82.05	-10.00%	94,808,950