SHE:002428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	95.10	97.00	89.05	91.18	91.17	1.48%	127,487,800
May 28, 2026	81.01	89.85	79.45	89.85	89.84	10.00%	90,307,970
May 27, 2026	81.85	85.77	80.13	81.68	81.67	-1.71%	81,980,940
May 26, 2026	89.00	89.40	81.58	83.10	83.09	-7.05%	85,824,220
May 25, 2026	90.52	91.94	88.04	89.40	89.39	2.64%	78,330,320
May 22, 2026	86.11	87.95	84.22	87.10	87.09	3.94%	82,563,550
May 21, 2026	92.54	92.54	83.35	83.80	83.79	-7.91%	95,897,490
May 20, 2026	89.69	95.55	88.74	91.00	90.99	0.45%	102,989,400
May 19, 2026	90.16	90.85	85.33	90.59	90.58	-0.93%	79,311,670
May 18, 2026	90.00	96.10	89.99	91.44	91.43	1.23%	87,466,570
May 15, 2026	96.02	97.28	88.86	90.33	90.32	-7.07%	118,609,100
May 14, 2026	100.00	105.17	97.00	97.20	97.19	-4.25%	100,116,100
May 13, 2026	100.00	105.10	97.10	101.51	101.50	0.09%	107,857,800
May 12, 2026	91.28	101.42	88.99	101.42	101.41	10.00%	112,745,000
May 11, 2026	88.50	92.28	86.60	92.20	92.19	7.12%	110,982,700