SHE:002436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.00	44.00	41.20	42.88	42.88	4.08%	141,417,200
Sep 17, 2026	42.60	42.70	41.00	41.20	41.20	-3.74%	105,965,600
Sep 16, 2026	41.00	43.45	40.50	42.80	42.80	4.75%	148,016,813
Sep 15, 2026	40.27	42.73	40.17	40.86	40.86	2.00%	141,426,577
Sep 14, 2026	39.04	40.96	37.66	40.06	40.06	1.86%	148,978,421
Sep 11, 2026	39.39	40.00	37.38	39.33	39.33	-0.96%	150,673,227
Sep 10, 2026	39.08	40.18	38.38	39.71	39.71	0.66%	145,605,454
Sep 9, 2026	40.80	41.08	39.00	39.45	39.45	-1.67%	172,944,080
Sep 8, 2026	39.00	40.43	38.50	40.12	40.12	9.17%	284,760,959
Sep 7, 2026	34.08	36.75	33.95	36.75	36.75	10.00%	109,962,874
Sep 4, 2026	36.26	36.50	33.07	33.41	33.41	-5.06%	126,772,243
Sep 3, 2026	34.34	35.72	32.80	35.19	35.19	3.59%	108,543,923
Sep 2, 2026	33.99	34.40	33.39	33.97	33.97	-1.68%	57,961,738
Sep 1, 2026	36.05	36.49	34.43	34.55	34.55	-4.05%	82,051,970
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