SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	37.41	39.49	37.30	38.94	38.94	3.62%	38,014,924
Sep 23, 2026	37.74	37.75	37.07	37.58	37.58	-0.45%	10,364,190
Sep 22, 2026	37.81	38.11	37.58	37.75	37.75	-0.40%	12,548,161
Sep 21, 2026	36.44	38.39	36.35	37.90	37.90	4.61%	27,943,919
Sep 18, 2026	36.95	37.00	36.03	36.23	36.23	-0.19%	14,424,595
Sep 17, 2026	35.64	36.60	35.50	36.30	36.30	1.85%	19,467,720
Sep 16, 2026	36.30	36.40	35.48	35.64	35.64	-1.60%	17,510,990
Sep 15, 2026	35.48	36.80	34.92	36.22	36.22	1.74%	26,139,098
Sep 14, 2026	34.40	35.64	34.19	35.60	35.60	2.77%	18,597,590
Sep 11, 2026	36.16	36.19	34.13	34.64	34.64	-4.49%	28,070,494
Sep 10, 2026	36.92	36.95	36.08	36.27	36.27	-2.55%	12,221,500
Sep 9, 2026	37.08	37.44	36.68	37.22	37.22	0.43%	16,260,842
Sep 8, 2026	37.72	37.82	36.89	37.06	37.06	-1.49%	20,794,156
Sep 7, 2026	38.22	38.95	37.12	37.62	37.62	-1.13%	52,545,809
Sep 4, 2026	38.95	38.96	38.00	38.05	38.05	7.43%	82,269,452
Sep 3, 2026	35.20	35.78	34.96	35.42	35.42	1.34%	11,850,248
Sep 2, 2026	35.00	35.13	34.75	34.95	34.95	-1.05%	10,191,395
Sep 1, 2026	35.61	36.13	35.20	35.32	35.32	-0.54%	10,085,400
Aug 31, 2026	35.30	35.68	35.05	35.51	35.51	-0.53%	12,246,824
Aug 28, 2026	35.78	36.18	35.63	35.70	35.70	-0.25%	11,864,027
Aug 27, 2026	35.50	35.87	35.35	35.79	35.79	0.53%	12,840,030
Aug 26, 2026	35.36	35.80	35.09	35.60	35.60	-0.28%	12,013,909
Aug 25, 2026	34.98	35.93	34.96	35.70	35.70	1.33%	10,817,872
Aug 24, 2026	36.08	36.15	35.02	35.23	35.23	-2.36%	13,762,842
Aug 21, 2026	35.50	36.15	35.19	36.08	36.08	0.45%	13,163,600
Aug 20, 2026	36.50	36.70	35.70	35.92	35.92	-1.05%	18,332,843
Aug 19, 2026	39.41	39.48	36.16	36.30	36.30	-9.05%	37,281,972
Aug 18, 2026	38.86	39.94	38.22	39.91	39.91	3.26%	42,921,170
Aug 17, 2026	38.18	38.68	37.70	38.65	38.65	2.01%	16,652,575
Aug 14, 2026	38.22	38.79	37.38	37.89	37.89	-0.97%	18,284,266
Aug 13, 2026	38.95	39.55	38.25	38.26	38.26	-1.24%	20,991,386
Aug 12, 2026	38.90	39.30	38.58	38.74	38.74	-0.92%	18,080,231
Aug 11, 2026	38.21	39.80	37.84	39.10	39.10	1.53%	31,624,267
Aug 10, 2026	39.58	39.66	38.29	38.51	38.51	-1.96%	18,791,773
Aug 7, 2026	39.28	39.55	38.16	39.28	39.28	0.36%	24,227,740
Aug 6, 2026	39.35	39.87	38.81	39.14	39.14	-1.46%	23,845,658
Aug 5, 2026	38.86	39.96	38.45	39.72	39.72	2.27%	29,095,936
Aug 4, 2026	38.80	39.13	38.22	38.84	38.84	-0.03%	23,756,535
Aug 3, 2026	38.43	39.79	38.28	38.85	38.85	1.12%	30,836,108
Jul 31, 2026	36.99	39.08	36.92	38.42	38.42	7.65%	40,489,332
Jul 30, 2026	35.79	36.10	34.75	35.69	35.69	-1.41%	26,053,334
Jul 29, 2026	35.63	36.59	35.01	36.20	36.20	1.60%	23,795,985
Jul 28, 2026	35.85	36.61	35.50	35.63	35.63	-2.01%	17,574,161
Jul 27, 2026	35.38	36.37	35.38	36.36	36.36	2.83%	17,265,537
Jul 24, 2026	35.49	36.18	35.08	35.36	35.36	-3.57%	19,575,319
Jul 23, 2026	36.29	36.73	35.86	36.67	36.67	-0.76%	19,763,635
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%	40,194,463
Jul 17, 2026	41.31	41.66	37.58	37.80	37.80	-9.07%	50,091,200