SHE:002475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	56.60	56.60	52.81	54.89	-	2.91%	63,975,845
Aug 20, 2026	53.96	54.14	52.80	53.34	53.34	-0.30%	88,938,935
Aug 19, 2026	56.60	56.60	53.06	53.50	53.50	-7.34%	158,335,300
Aug 18, 2026	58.87	59.50	57.04	57.74	57.74	-1.87%	93,933,420
Aug 17, 2026	56.61	58.88	56.31	58.84	58.84	3.99%	126,579,037
Aug 14, 2026	56.60	56.88	55.80	56.58	56.58	0.93%	71,704,482
Aug 13, 2026	57.99	58.75	56.05	56.06	56.06	-2.25%	108,246,900
Aug 12, 2026	55.68	57.58	55.30	57.35	57.35	3.09%	112,636,500
Aug 11, 2026	55.31	56.23	54.52	55.63	55.63	-0.29%	84,667,668
Aug 10, 2026	57.50	57.86	55.00	55.79	55.79	-2.11%	120,765,115
Aug 7, 2026	56.13	58.00	55.88	56.99	56.99	1.95%	162,640,500
Aug 6, 2026	54.15	57.95	53.70	55.90	55.90	0.05%	172,057,460
Aug 5, 2026	52.71	56.51	52.65	55.87	55.87	0.70%	224,242,015
Aug 4, 2026	54.00	56.00	53.60	55.48	55.48	3.30%	129,150,100
Aug 3, 2026	55.90	56.00	53.12	53.71	53.71	-6.56%	186,121,151
Jul 31, 2026	60.40	60.83	57.01	57.48	57.48	-1.49%	181,679,979
Jul 30, 2026	61.36	61.87	57.02	58.35	58.35	-6.42%	166,062,900
Jul 29, 2026	60.55	62.50	59.20	62.35	62.35	3.74%	142,637,216
Jul 28, 2026	61.80	62.68	59.80	60.10	60.10	-4.44%	101,661,200
Jul 27, 2026	61.00	63.02	60.35	62.89	62.89	3.80%	105,050,111
Jul 24, 2026	60.00	62.49	59.60	60.59	60.59	-0.98%	75,773,672
Jul 23, 2026	59.16	61.98	58.65	61.19	61.19	3.43%	120,969,574
Jul 22, 2026	59.88	61.68	58.80	59.16	59.16	-2.09%	106,222,324
Jul 21, 2026	57.29	60.78	56.60	60.42	60.42	6.37%	157,939,674
Jul 20, 2026	58.50	59.88	55.03	56.80	56.80	-1.92%	135,198,600
Jul 17, 2026	61.00	61.50	57.09	58.05	57.91	-5.73%	143,301,667
Jul 16, 2026	60.86	64.34	60.00	61.58	61.43	1.84%	132,591,776
Jul 15, 2026	62.25	62.25	59.85	60.47	60.33	-1.95%	93,265,788
Jul 14, 2026	58.50	61.90	57.41	61.67	61.52	4.56%	139,252,454
Jul 13, 2026	61.88	61.90	58.24	58.98	58.84	-5.09%	132,193,670
Jul 10, 2026	64.38	65.66	62.06	62.14	61.99	-3.60%	142,232,648
Jul 9, 2026	62.80	64.66	59.70	64.46	64.31	3.19%	190,354,127
Jul 8, 2026	63.00	64.28	60.60	62.47	62.32	-1.28%	128,144,800
Jul 7, 2026	62.54	64.90	62.00	63.28	63.13	0.64%	137,058,392
Jul 6, 2026	64.79	65.22	61.26	62.88	62.73	-2.42%	130,177,779
Jul 3, 2026	62.49	65.97	62.35	64.44	64.29	5.81%	205,775,393
Jul 2, 2026	64.55	64.90	60.66	60.90	60.75	-8.06%	211,597,717
Jul 1, 2026	70.40	70.77	65.50	66.24	66.08	-5.91%	208,917,983
Jun 30, 2026	65.24	70.88	64.60	70.40	70.23	7.81%	245,170,389
Jun 29, 2026	66.98	67.52	62.48	65.30	65.14	-3.97%	227,235,979
Jun 26, 2026	71.00	71.50	67.05	68.00	67.84	-8.63%	340,361,721
Jun 25, 2026	75.10	75.80	73.18	74.42	74.24	-0.84%	252,368,956
Jun 24, 2026	68.46	76.30	66.46	75.05	74.87	8.20%	406,475,770
Jun 23, 2026	68.39	71.99	67.78	69.36	69.19	1.40%	258,144,995
Jun 22, 2026	70.70	71.01	66.38	68.40	68.24	-2.19%	208,719,620
Jun 18, 2026	67.00	70.77	66.41	69.93	69.76	3.88%	228,771,500
Jun 17, 2026	66.45	67.66	65.60	67.32	67.16	0.09%	151,118,200
Jun 16, 2026	68.15	68.70	66.45	67.26	67.10	-1.31%	159,415,000
Jun 15, 2026	65.00	68.38	64.00	68.15	67.99	6.89%	160,091,300
Jun 12, 2026	66.20	67.19	63.70	63.76	63.61	-1.27%	137,189,600