SHE:002436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	35.00	36.48	34.77	36.01	36.01	0.64%	97,826,170
Aug 28, 2026	36.36	37.80	35.72	35.78	35.78	0.22%	133,891,436
Aug 27, 2026	33.94	35.90	33.36	35.70	35.70	7.21%	120,333,780
Aug 26, 2026	33.80	33.90	32.31	33.30	33.30	-0.03%	68,540,634
Aug 25, 2026	32.20	34.06	31.81	33.31	33.31	0.21%	78,985,480
Aug 24, 2026	35.19	35.27	32.00	33.24	33.24	-5.97%	110,999,094
Aug 21, 2026	33.50	35.99	33.40	35.35	35.35	4.55%	126,148,700
Aug 20, 2026	33.51	34.60	32.77	33.81	33.81	0.03%	109,817,661
Aug 19, 2026	35.53	36.36	33.80	33.80	33.80	-10.01%	114,713,772
Aug 18, 2026	39.20	39.38	36.77	37.56	37.56	-1.93%	147,467,400
Aug 17, 2026	35.47	38.30	35.20	38.30	38.30	9.99%	154,338,200
Aug 14, 2026	34.81	35.59	34.08	34.82	34.82	0.66%	95,254,960
Aug 13, 2026	35.26	36.30	34.50	34.59	34.59	-1.87%	129,322,300
Aug 12, 2026	33.81	35.50	33.22	35.25	35.25	6.08%	131,360,400
Aug 11, 2026	32.90	34.54	32.42	33.23	33.23	-0.63%	98,585,990
Aug 10, 2026	34.50	35.07	32.05	33.44	33.44	-1.07%	133,868,800
Aug 7, 2026	32.00	34.50	31.50	33.80	33.80	7.20%	135,326,300
Aug 6, 2026	29.66	32.20	29.59	31.53	31.53	3.34%	115,404,300
Aug 5, 2026	28.56	31.26	28.06	30.51	30.51	6.20%	138,293,069
Aug 4, 2026	26.58	28.93	26.18	28.73	28.73	9.24%	138,851,146
Aug 3, 2026	27.50	27.83	26.00	26.30	26.30	-4.40%	99,533,930
Jul 31, 2026	29.58	29.98	27.51	27.51	27.51	-0.65%	142,284,192
Jul 30, 2026	30.75	31.10	27.69	27.69	27.69	-10.01%	124,430,497
Jul 29, 2026	31.66	32.08	29.04	30.77	30.77	-4.23%	132,233,600
Jul 28, 2026	34.12	34.79	32.13	32.13	32.13	-10.00%	104,002,062
Jul 27, 2026	33.80	36.17	32.76	35.70	35.70	5.62%	129,317,945
Jul 24, 2026	34.50	35.65	33.40	33.80	33.80	-2.57%	108,997,960
Jul 23, 2026	35.01	36.28	33.82	34.69	34.69	-0.91%	165,069,688
Jul 22, 2026	32.68	35.95	32.20	35.01	35.01	7.13%	232,958,034
Jul 21, 2026	30.56	33.06	27.59	32.68	32.68	6.62%	183,537,500
Jul 20, 2026	34.06	34.44	30.65	30.65	30.65	-10.01%	110,334,120
Jul 17, 2026	37.35	37.99	34.06	34.06	34.06	-9.99%	95,894,410
Jul 16, 2026	38.02	40.13	36.50	37.84	37.84	-2.25%	95,635,908
Jul 15, 2026	41.26	41.87	38.43	38.71	38.71	-5.24%	94,777,290
Jul 14, 2026	38.58	41.39	38.05	40.85	40.85	6.10%	119,000,564
Jul 13, 2026	41.13	42.50	38.16	38.50	38.50	-6.39%	111,546,618
Jul 10, 2026	45.60	45.97	41.05	41.13	41.13	-7.47%	137,551,800
Jul 9, 2026	41.50	44.45	40.94	44.45	44.45	10.00%	114,142,142
Jul 8, 2026	42.70	43.28	40.30	40.41	40.41	-4.31%	85,584,824
Jul 7, 2026	45.32	45.62	41.86	42.23	42.23	-6.76%	110,736,380
Jul 6, 2026	47.11	47.49	42.01	45.29	45.29	-2.33%	128,624,600
Jul 3, 2026	44.40	47.98	44.03	46.37	46.37	2.11%	119,578,164
Jul 2, 2026	45.60	48.33	44.56	45.41	45.41	-4.36%	127,592,605
Jul 1, 2026	51.70	53.24	46.82	47.48	47.48	-6.81%	156,123,987
Jun 30, 2026	49.00	52.30	48.05	50.95	50.95	3.98%	119,076,305
Jun 29, 2026	52.00	53.88	47.11	49.00	49.00	-5.42%	157,035,753
Jun 26, 2026	53.00	54.79	49.92	51.81	51.81	-3.21%	142,048,360
Jun 25, 2026	51.10	54.10	49.00	53.53	53.53	6.57%	158,712,480
Jun 24, 2026	48.50	51.61	48.30	50.23	50.23	3.57%	163,677,900
Jun 23, 2026	52.00	52.80	47.99	48.50	48.50	-9.01%	184,149,500