SHE:002491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.00	22.24	20.25	20.81	20.81	-1.84%	298,756,034
Aug 21, 2026	20.06	21.20	19.47	21.20	21.20	10.02%	358,356,252
Aug 20, 2026	17.91	19.27	17.18	19.27	19.27	9.99%	224,750,828
Aug 19, 2026	18.32	19.03	17.52	17.52	17.52	-10.02%	149,661,400
Aug 18, 2026	20.01	20.37	19.21	19.47	19.47	-4.09%	179,888,119
Aug 17, 2026	19.58	20.48	19.03	20.30	20.30	3.31%	266,514,304
Aug 14, 2026	18.82	19.95	18.06	19.65	19.65	3.75%	292,953,308
Aug 13, 2026	20.68	20.72	18.68	18.94	18.94	0.53%	330,455,364
Aug 12, 2026	17.30	18.84	17.00	18.84	18.84	9.98%	81,512,795
Aug 11, 2026	17.25	17.63	16.72	17.13	17.13	-1.38%	114,480,900
Aug 10, 2026	17.52	17.88	16.67	17.37	17.37	0.64%	152,412,595
Aug 7, 2026	16.80	17.42	16.33	17.26	17.26	4.48%	176,797,654
Aug 6, 2026	15.90	16.75	15.73	16.52	16.52	2.86%	204,843,756
Aug 5, 2026	14.30	16.06	14.28	16.06	16.06	10.00%	131,526,261
Aug 4, 2026	14.17	14.79	13.98	14.60	14.60	5.34%	134,751,565
Aug 3, 2026	13.66	14.01	13.50	13.86	13.86	-0.72%	102,471,069
Jul 31, 2026	14.60	15.18	13.90	13.96	13.96	1.16%	202,298,537
Jul 30, 2026	14.65	15.18	13.44	13.80	13.80	-6.95%	121,004,686
Jul 29, 2026	15.45	15.50	14.18	14.83	14.83	-4.32%	129,647,537
Jul 28, 2026	15.88	16.62	15.25	15.50	15.50	-6.46%	146,715,366
Jul 27, 2026	15.81	17.28	15.60	16.57	16.57	5.47%	190,493,046
Jul 24, 2026	16.12	16.57	15.63	15.71	15.71	-5.19%	95,623,709
Jul 23, 2026	16.65	17.62	16.22	16.57	16.57	0.67%	164,765,092
Jul 22, 2026	16.66	17.66	16.25	16.46	16.46	-4.47%	172,891,100
Jul 21, 2026	17.05	17.35	15.18	17.23	17.23	2.13%	220,113,700
Jul 20, 2026	17.86	18.88	16.03	16.87	16.87	-1.69%	183,010,086
Jul 17, 2026	19.04	19.41	17.10	17.16	17.16	-9.68%	113,601,312
Jul 16, 2026	19.89	20.41	18.70	19.00	19.00	-6.73%	118,647,872
Jul 15, 2026	21.76	21.93	20.33	20.37	20.37	-2.35%	117,923,721
Jul 14, 2026	19.88	20.86	19.12	20.86	20.86	4.98%	120,150,384
Jul 13, 2026	21.67	21.85	19.87	19.87	19.87	-10.01%	133,620,646
Jul 10, 2026	23.34	24.30	22.00	22.08	22.08	-5.24%	146,818,868
Jul 9, 2026	22.95	23.45	21.70	23.30	23.30	3.05%	145,332,396
Jul 8, 2026	23.89	23.90	22.32	22.61	22.61	-2.37%	104,051,800
Jul 7, 2026	24.00	24.35	22.70	23.16	23.16	-4.02%	104,654,300
Jul 6, 2026	26.23	26.37	23.55	24.13	24.13	-5.26%	131,416,213
Jul 3, 2026	26.32	27.04	25.36	25.47	25.47	-4.36%	141,814,995
Jul 2, 2026	27.96	28.81	26.63	26.63	26.63	-10.00%	134,675,000
Jul 1, 2026	31.82	32.59	29.19	29.59	29.59	-8.67%	178,534,613
Jun 30, 2026	34.20	34.57	31.42	32.40	32.40	-2.41%	150,609,400
Jun 29, 2026	36.00	36.38	32.54	33.20	33.20	-8.16%	180,107,600
Jun 26, 2026	37.32	38.11	34.65	36.15	36.15	-6.10%	186,828,860
Jun 25, 2026	39.55	39.71	37.00	38.50	38.50	3.91%	206,044,635
Jun 24, 2026	33.68	37.05	33.68	37.05	37.05	10.01%	47,102,070
Jun 23, 2026	34.59	35.50	32.58	33.68	33.68	-0.94%	172,621,898
Jun 22, 2026	34.28	34.74	32.53	34.00	34.00	7.66%	279,129,314
Jun 18, 2026	30.01	31.58	30.01	31.58	31.58	10.00%	55,444,160
Jun 17, 2026	26.11	28.71	25.66	28.71	28.71	10.00%	188,273,200
Jun 16, 2026	24.37	26.54	23.91	26.10	26.10	8.16%	246,822,800
Jun 15, 2026	23.66	24.13	22.70	24.13	24.13	6.16%	183,794,800