SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.39	32.39	28.02	29.97	-	0.71%	20,636,275
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
Jun 12, 2026	30.97	31.76	30.58	30.61	30.20	0.69%	8,558,739
Jun 11, 2026	30.65	30.88	29.92	30.40	30.00	-1.30%	7,482,179
Jun 10, 2026	31.14	31.84	30.57	30.80	30.39	-2.13%	7,444,506
Jun 9, 2026	31.09	31.54	29.83	31.47	31.05	1.32%	19,148,340
Jun 8, 2026	31.35	31.85	30.67	31.06	30.65	-1.93%	12,576,256
Jun 5, 2026	32.12	32.80	31.53	31.67	31.25	-1.83%	9,919,224
Jun 4, 2026	32.33	32.70	31.77	32.26	31.83	-0.80%	9,355,471
Jun 3, 2026	32.06	33.45	31.99	32.52	32.09	1.06%	16,045,750
Jun 2, 2026	32.33	32.49	31.60	32.18	31.75	-0.37%	8,674,200
Jun 1, 2026	32.21	32.76	31.45	32.30	31.87	-0.31%	13,019,330
May 29, 2026	33.25	33.89	32.16	32.40	31.97	-2.29%	15,551,950
May 28, 2026	33.21	33.60	32.40	33.16	32.72	-0.60%	12,228,560
May 27, 2026	33.88	34.11	33.00	33.36	32.92	-1.80%	11,581,800
May 26, 2026	33.55	34.40	33.24	33.97	33.52	1.80%	12,853,310
May 25, 2026	33.50	34.57	33.12	33.37	32.93	2.87%	21,284,030
May 22, 2026	33.00	33.33	32.30	32.44	32.01	-0.06%	12,444,300
May 21, 2026	33.20	33.91	32.45	32.46	32.03	-0.82%	13,865,450
May 20, 2026	34.20	34.20	32.15	32.73	32.30	-4.66%	21,470,620
May 19, 2026	33.54	34.75	33.10	34.33	33.87	1.99%	17,308,800
May 18, 2026	34.49	34.60	32.60	33.66	33.21	-3.00%	20,711,320
May 15, 2026	34.70	35.29	34.32	34.70	34.24	-	11,728,290
May 14, 2026	35.88	35.88	34.61	34.70	34.24	-3.21%	12,733,080
May 13, 2026	35.68	36.05	35.04	35.85	35.37	1.44%	13,822,840
May 12, 2026	35.59	36.25	35.00	35.34	34.87	-0.25%	14,573,980
May 11, 2026	36.80	36.85	35.35	35.43	34.96	-2.93%	18,458,190
May 8, 2026	35.13	36.59	34.90	36.50	36.02	3.52%	21,714,350
May 7, 2026	34.61	35.76	34.50	35.26	34.79	1.85%	12,747,020
May 6, 2026	34.41	34.96	34.00	34.62	34.16	1.26%	13,639,150
Apr 30, 2026	34.51	34.65	33.88	34.19	33.74	-1.30%	14,613,030
Apr 29, 2026	33.40	34.98	33.24	34.64	34.18	6.19%	32,076,300
Apr 28, 2026	31.40	32.97	31.00	32.62	32.19	3.49%	21,589,080