SHE:002436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	53.50	55.00	51.85	53.30	53.30	2.38%	213,598,900
Jun 18, 2026	46.90	52.58	45.58	52.06	52.06	8.91%	239,802,600
Jun 17, 2026	45.01	48.51	45.01	47.80	47.80	8.39%	258,119,600
Jun 16, 2026	39.99	44.10	39.68	44.10	44.10	10.00%	201,324,300
Jun 15, 2026	38.20	40.13	37.33	40.09	40.09	6.06%	161,510,100
Jun 12, 2026	37.89	39.20	36.88	37.80	37.80	2.86%	190,258,700
Jun 11, 2026	36.96	38.00	35.50	36.75	36.75	-1.42%	127,981,500
Jun 10, 2026	38.19	39.96	36.30	37.28	37.28	-2.28%	155,084,600
Jun 9, 2026	37.99	38.35	36.60	38.15	38.15	3.11%	132,603,149
Jun 8, 2026	35.01	38.88	35.01	37.00	37.00	-2.37%	142,685,777
Jun 5, 2026	39.50	40.39	37.50	37.90	37.90	-7.27%	185,220,300
Jun 4, 2026	39.51	42.50	39.50	40.87	40.87	2.64%	184,364,800
Jun 3, 2026	42.33	42.60	39.13	39.82	39.82	-5.68%	225,278,800
Jun 2, 2026	37.23	42.48	37.01	42.22	42.22	9.32%	241,029,800
Jun 1, 2026	38.50	40.20	37.15	38.62	38.62	-0.16%	231,715,000
May 29, 2026	37.06	39.97	37.06	38.68	38.68	6.44%	275,916,900
May 28, 2026	36.00	36.65	35.15	36.34	36.34	-1.76%	127,886,700
May 27, 2026	37.83	38.45	36.19	37.02	36.99	-2.86%	164,631,700
May 26, 2026	37.50	39.50	37.05	38.11	38.08	-0.03%	199,836,000
May 25, 2026	36.00	38.20	35.43	38.12	38.09	7.62%	198,868,800
May 22, 2026	35.57	35.99	34.51	35.42	35.39	6.40%	189,006,100
May 21, 2026	33.54	36.41	32.78	33.29	33.26	-0.75%	228,554,800
May 20, 2026	32.60	33.80	32.01	33.54	33.51	2.16%	131,044,800
May 19, 2026	32.31	33.00	31.36	32.83	32.80	-2.32%	121,709,300
May 18, 2026	31.51	33.91	31.00	33.61	33.58	6.73%	143,959,200
May 15, 2026	33.01	33.87	31.14	31.49	31.46	-3.73%	137,044,000
May 14, 2026	34.31	34.74	32.50	32.71	32.68	-4.33%	135,653,100
May 13, 2026	32.60	34.50	32.23	34.19	34.16	2.21%	154,490,800
May 12, 2026	33.70	34.25	32.55	33.45	33.42	0.84%	141,054,900
May 11, 2026	33.20	33.61	32.30	33.17	33.14	3.62%	150,036,400
May 8, 2026	32.22	32.74	31.57	32.01	31.98	-1.26%	141,945,400