SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	83.15	87.94	75.48	85.62	85.62	6.10%	61,237,019
Oct 12, 2026	86.00	86.11	80.01	80.70	80.70	-8.15%	43,240,017
Oct 9, 2026	83.15	88.00	79.80	87.86	87.86	2.51%	52,553,431
Oct 8, 2026	88.01	91.08	84.13	85.71	85.71	-1.34%	38,265,805
Sep 30, 2026	88.20	90.84	86.10	86.87	86.87	-0.33%	31,061,119
Sep 29, 2026	86.81	87.99	85.40	87.16	87.16	-0.69%	25,251,216
Sep 28, 2026	90.90	92.00	85.60	87.77	87.77	-4.21%	40,015,952
Sep 24, 2026	92.58	95.83	91.50	91.63	91.63	-2.92%	37,979,850
Sep 23, 2026	93.50	95.48	92.64	94.39	94.39	-0.37%	40,319,197
Sep 22, 2026	96.19	97.86	94.01	94.74	94.74	1.34%	66,032,728
Sep 21, 2026	94.00	95.58	92.85	93.49	93.49	-0.01%	45,947,653
Sep 18, 2026	94.41	94.90	91.46	93.50	93.50	0.60%	51,507,460
Sep 17, 2026	96.00	97.88	92.40	92.94	92.94	-1.74%	70,377,838
Sep 16, 2026	90.30	95.55	89.90	94.59	94.59	4.79%	64,638,088
Sep 15, 2026	90.78	92.95	89.60	90.27	90.27	0.02%	38,543,817
Sep 14, 2026	86.05	91.81	85.42	90.25	90.25	2.06%	43,274,250
Sep 11, 2026	88.13	89.38	85.08	88.43	88.43	-1.79%	40,702,730
Sep 10, 2026	90.73	91.55	89.65	90.04	90.04	-1.52%	30,077,580
Sep 9, 2026	94.00	94.75	90.65	91.43	91.43	1.53%	54,642,381
Sep 8, 2026	92.82	93.20	89.50	90.05	90.05	-2.12%	43,623,182
Sep 7, 2026	88.78	92.55	88.20	92.00	92.00	5.64%	52,607,436
Sep 4, 2026	92.05	93.18	86.38	87.09	87.09	-4.92%	52,279,400
Sep 3, 2026	93.56	93.99	90.30	91.60	91.60	-0.68%	34,878,567
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