SHE:002444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	29.90	30.25	29.53	29.85	-	-0.30%	9,618,746
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
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