SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.30	29.37	28.42	28.59	28.59	-2.79%	9,695,957
Aug 21, 2026	30.35	30.53	29.30	29.41	29.41	-3.61%	9,634,443
Aug 20, 2026	30.13	30.75	29.96	30.51	30.51	1.36%	6,769,158
Aug 19, 2026	30.37	30.55	29.68	30.10	30.10	-1.44%	10,079,050
Aug 18, 2026	30.08	30.58	29.77	30.54	30.54	1.56%	9,903,263
Aug 17, 2026	29.70	30.29	29.51	30.07	30.07	1.25%	6,753,700
Aug 14, 2026	29.77	29.85	29.30	29.70	29.70	-0.10%	4,942,459
Aug 13, 2026	30.01	30.20	29.68	29.73	29.73	-1.16%	5,559,931
Aug 12, 2026	30.65	30.69	29.97	30.08	30.08	-1.57%	9,004,000
Aug 11, 2026	30.67	31.06	30.29	30.56	30.56	-1.23%	9,631,313
Aug 10, 2026	30.17	31.04	29.55	30.94	30.94	3.00%	14,928,420
Aug 7, 2026	30.34	30.61	30.01	30.04	30.04	-0.99%	7,380,431
Aug 6, 2026	30.19	30.97	30.05	30.34	30.34	0.40%	11,226,981
Aug 5, 2026	29.09	30.60	29.09	30.22	30.22	2.86%	14,953,122
Aug 4, 2026	29.94	29.98	28.84	29.38	29.38	-1.57%	14,142,380
Aug 3, 2026	29.90	30.25	29.53	29.85	29.85	-0.30%	9,576,146
Jul 31, 2026	30.00	30.35	29.59	29.94	29.94	-0.23%	13,058,328
Jul 30, 2026	29.74	30.47	29.67	30.01	30.01	0.33%	9,648,700
Jul 29, 2026	29.48	30.05	28.96	29.91	29.91	1.42%	17,331,383
Jul 28, 2026	28.59	29.98	28.36	29.49	29.49	2.29%	13,286,044
Jul 27, 2026	27.96	28.95	27.81	28.83	28.83	3.15%	14,778,800
Jul 24, 2026	29.55	29.55	27.72	27.95	27.95	-5.22%	17,084,800
Jul 23, 2026	29.57	29.84	28.96	29.49	29.49	-0.77%	12,387,740
Jul 22, 2026	29.51	30.14	28.98	29.72	29.72	-0.03%	15,359,060
Jul 21, 2026	29.04	30.77	28.99	29.73	29.73	1.36%	16,143,360
Jul 20, 2026	28.68	29.46	28.22	29.33	29.33	1.38%	13,864,757
Jul 17, 2026	29.80	30.24	28.60	28.93	28.93	-3.21%	11,386,560
Jul 16, 2026	29.15	30.04	28.81	29.89	29.89	2.54%	10,301,562
Jul 15, 2026	28.00	29.42	27.90	29.15	29.15	2.28%	16,616,758
Jul 14, 2026	28.01	28.52	26.36	28.50	28.50	0.78%	30,798,274
Jul 13, 2026	29.50	29.79	28.16	28.28	28.28	-5.35%	17,791,282
Jul 10, 2026	29.41	30.64	28.02	29.88	29.88	0.40%	30,549,542
Jul 9, 2026	31.00	31.33	29.40	29.76	29.76	-8.91%	35,685,445
Jul 8, 2026	33.20	33.44	31.91	32.67	32.67	-1.60%	14,372,160
Jul 7, 2026	33.66	34.07	33.01	33.20	33.20	-1.40%	13,457,622
Jul 6, 2026	33.22	34.42	33.22	33.67	33.67	1.42%	17,138,930
Jul 3, 2026	32.39	33.65	32.22	33.20	33.20	3.11%	20,283,020
Jul 2, 2026	30.64	32.84	30.31	32.20	32.20	5.54%	27,292,100
Jul 1, 2026	31.10	31.16	29.42	30.51	30.51	-1.90%	19,827,210
Jun 30, 2026	30.99	31.58	30.85	31.10	31.10	-0.26%	11,308,340
Jun 29, 2026	30.98	31.40	29.42	31.18	31.18	0.45%	17,066,977
Jun 26, 2026	31.01	32.09	30.64	31.04	31.04	-1.08%	21,920,263
Jun 25, 2026	29.37	32.01	29.24	31.38	31.38	7.84%	37,804,279
Jun 24, 2026	29.00	29.43	28.78	29.10	29.10	0.21%	10,290,717
Jun 23, 2026	29.35	30.28	28.76	29.04	29.04	-1.33%	16,131,586
Jun 22, 2026	29.58	29.60	28.60	29.43	29.43	-0.51%	16,243,626
Jun 18, 2026	29.83	30.02	29.30	29.58	29.58	-0.60%	12,783,396
Jun 17, 2026	30.54	30.59	29.78	30.16	29.76	-1.50%	11,281,451
Jun 16, 2026	31.71	31.82	30.28	30.62	30.21	-3.71%	13,961,800
Jun 15, 2026	31.05	32.24	31.00	31.80	31.38	3.89%	11,033,890