SHE:002472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.95	38.96	38.00	38.05	38.05	7.43%	82,269,450
Sep 3, 2026	35.20	35.78	34.96	35.42	35.42	1.34%	11,858,548
Sep 2, 2026	35.00	35.13	34.75	34.95	34.95	-1.05%	10,197,295
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%	12,258,524
Aug 28, 2026	35.78	36.18	35.63	35.70	35.70	-0.25%	11,882,627
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%	12,022,009
Aug 25, 2026	34.98	35.93	34.96	35.70	35.70	1.33%	10,823,372
Aug 24, 2026	36.08	36.15	35.02	35.23	35.23	-2.36%	13,769,042
Aug 21, 2026	35.50	36.15	35.19	36.08	36.08	0.45%	13,168,600
Aug 20, 2026	36.50	36.70	35.70	35.92	35.92	-1.05%	18,332,840
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%	42,938,570
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%	18,284,260
Aug 13, 2026	38.95	39.55	38.25	38.26	38.26	-1.24%	20,999,186
Aug 12, 2026	38.90	39.30	38.58	38.74	38.74	-0.92%	18,093,231
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%	40,489,330
Jul 30, 2026	35.79	36.10	34.75	35.69	35.69	-1.41%	26,053,330
Jul 29, 2026	35.63	36.59	35.01	36.20	36.20	1.60%	23,795,980
Jul 28, 2026	35.85	36.61	35.50	35.63	35.63	-2.01%	17,588,561
Jul 27, 2026	35.38	36.37	35.38	36.36	36.36	2.83%	17,265,530
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