SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	35.49	36.18	35.08	35.36	35.36	-3.57%	19,575,310
Jul 23, 2026	36.29	36.73	35.86	36.67	36.67	-0.76%	19,765,135
Jul 22, 2026	37.50	37.69	36.54	36.95	36.95	-1.91%	26,412,520
Jul 21, 2026	36.44	37.80	36.20	37.67	37.67	4.03%	33,473,046
Jul 20, 2026	38.39	38.67	35.00	36.21	36.21	-4.21%	40,204,263
Jul 17, 2026	41.31	41.66	37.58	37.80	37.80	-9.07%	50,102,500
Jul 16, 2026	41.30	43.49	40.23	41.57	41.57	-1.93%	42,523,175
Jul 15, 2026	42.61	43.41	41.00	42.39	42.39	-	40,694,715
Jul 14, 2026	42.15	43.58	41.77	42.39	42.39	0.59%	48,069,240
Jul 13, 2026	43.09	43.93	41.91	42.14	42.14	-3.24%	50,317,280
Jul 10, 2026	42.53	45.34	42.12	43.55	43.55	2.42%	66,010,381
Jul 9, 2026	42.72	42.74	40.83	42.52	42.52	0.43%	48,297,765
Jul 8, 2026	44.94	44.97	41.77	42.34	42.34	-5.85%	62,845,749
Jul 7, 2026	46.83	48.00	44.71	44.97	44.97	-3.81%	70,336,480
Jul 6, 2026	48.55	49.42	46.63	46.75	46.75	0.04%	109,165,800
Jul 3, 2026	43.80	47.01	43.22	47.01	46.73	9.99%	74,641,247
Jul 2, 2026	43.43	44.28	42.03	42.74	42.49	0.09%	48,056,380
Jul 1, 2026	42.21	43.68	42.05	42.70	42.45	2.87%	60,236,713
Jun 30, 2026	38.20	41.51	38.11	41.51	41.26	9.99%	51,061,404
Jun 29, 2026	37.10	38.38	36.51	37.74	37.52	1.59%	29,729,830
Jun 26, 2026	39.03	39.28	37.15	37.15	36.93	-5.76%	33,918,381
Jun 25, 2026	39.65	41.48	38.93	39.42	39.19	-1.57%	39,664,939
Jun 24, 2026	40.76	41.74	39.88	40.05	39.81	-1.26%	35,356,031
Jun 23, 2026	41.50	42.18	40.10	40.56	40.32	-3.68%	37,349,013
Jun 22, 2026	43.50	43.95	40.88	42.11	41.86	-3.81%	45,547,509
Jun 18, 2026	41.60	44.85	41.44	43.78	43.52	4.84%	53,478,160
Jun 17, 2026	41.88	42.25	41.17	41.76	41.51	-1.30%	27,402,870
Jun 16, 2026	42.83	43.35	42.06	42.31	42.06	-1.17%	27,420,320
Jun 15, 2026	40.99	42.87	40.73	42.81	42.56	4.41%	33,414,870
Jun 12, 2026	41.80	43.28	40.14	41.00	40.76	-0.19%	45,013,990
Jun 11, 2026	42.33	42.65	40.68	41.08	40.84	-3.77%	38,468,660
Jun 10, 2026	44.50	45.54	42.46	42.69	42.44	-4.86%	44,390,290
Jun 9, 2026	44.63	44.97	43.68	44.87	44.60	-0.36%	53,214,177
Jun 8, 2026	41.85	45.98	41.83	45.03	44.76	5.06%	79,944,701
Jun 5, 2026	41.40	44.21	39.05	42.86	42.60	3.55%	56,134,400
Jun 4, 2026	39.84	42.80	39.60	41.39	41.14	2.86%	42,368,960
Jun 3, 2026	39.72	41.64	39.33	40.24	40.00	0.65%	30,565,000
Jun 2, 2026	39.47	41.11	39.31	39.98	39.74	3.09%	31,841,730
Jun 1, 2026	39.23	39.87	38.69	38.78	38.55	-1.15%	21,891,600
May 29, 2026	41.50	42.11	38.91	39.23	39.00	-5.22%	31,336,220
May 28, 2026	42.48	42.50	40.08	41.39	41.14	-2.61%	39,561,700
May 27, 2026	43.50	44.25	42.30	42.50	42.25	-4.96%	42,096,950
May 26, 2026	44.12	46.12	44.12	44.72	44.45	2.50%	57,569,260
May 25, 2026	44.82	45.00	43.22	43.63	43.37	-1.73%	33,950,030
May 22, 2026	44.90	45.22	43.82	44.40	44.14	-0.13%	43,271,490
May 21, 2026	43.41	45.98	43.30	44.46	44.20	3.20%	62,193,960
May 20, 2026	43.52	43.87	42.69	43.08	42.82	-2.11%	29,028,380
May 19, 2026	44.11	44.98	43.40	44.01	43.75	-0.23%	42,530,350
May 18, 2026	42.62	44.43	42.30	44.11	43.85	3.79%	51,945,050
May 15, 2026	40.98	43.62	40.90	42.50	42.25	4.35%	47,723,070