SHE:002824 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.34	32.57	30.61	30.69	30.69	-2.57%	20,323,280
Jul 9, 2026	30.98	31.67	28.68	31.50	31.50	2.61%	17,139,940
Jul 8, 2026	29.41	31.19	28.33	30.70	30.70	3.37%	18,254,200
Jul 7, 2026	30.21	31.30	29.28	29.70	29.70	-1.92%	9,722,240
Jul 6, 2026	32.11	32.42	30.16	30.28	30.28	-5.61%	13,743,420
Jul 3, 2026	32.66	32.95	31.93	32.08	32.08	-3.32%	12,386,760
Jul 2, 2026	34.00	34.79	33.00	33.18	33.18	-4.76%	14,932,140
Jul 1, 2026	34.26	35.91	33.88	34.84	34.84	0.75%	18,865,240
Jun 30, 2026	34.10	35.32	33.95	34.58	34.58	0.03%	15,793,520
Jun 29, 2026	36.72	37.29	33.90	34.57	34.57	-4.16%	17,542,642
Jun 26, 2026	38.76	39.17	35.27	36.07	36.07	-7.75%	22,114,855
Jun 25, 2026	37.98	40.75	37.92	39.10	39.10	2.09%	21,575,215
Jun 24, 2026	38.48	39.59	37.51	38.30	38.30	-1.14%	23,556,776
Jun 23, 2026	41.91	41.91	38.13	38.74	38.74	-2.42%	31,597,063
Jun 22, 2026	38.95	40.76	38.26	39.70	39.70	4.69%	34,927,054
Jun 18, 2026	35.60	38.35	35.20	37.92	37.92	5.51%	31,359,890
Jun 17, 2026	34.67	36.69	33.01	35.94	35.94	2.95%	43,872,670
Jun 16, 2026	33.66	34.91	33.34	34.91	34.91	9.99%	28,606,930
Jun 15, 2026	29.23	31.74	29.02	31.74	31.74	10.02%	14,410,926
Jun 12, 2026	30.00	31.11	28.74	28.85	28.85	-0.03%	39,517,339
Jun 11, 2026	26.91	28.86	26.80	28.86	28.86	9.98%	30,670,629
Jun 10, 2026	25.30	26.36	25.09	26.24	26.24	1.27%	17,578,507
Jun 9, 2026	25.78	26.96	25.07	25.91	25.91	1.37%	24,915,615
Jun 8, 2026	27.82	28.13	25.56	25.56	25.56	-10.00%	23,972,647
Jun 5, 2026	28.00	29.99	27.50	28.40	28.40	3.46%	40,966,444
Jun 4, 2026	26.37	27.45	25.85	27.45	27.45	10.02%	23,373,931
Jun 3, 2026	24.93	25.46	24.47	25.12	24.95	0.88%	17,046,227
Jun 2, 2026	25.83	25.86	24.50	24.90	24.73	-2.62%	17,256,690
Jun 1, 2026	27.18	27.76	25.50	25.57	25.40	-3.40%	37,922,420
May 29, 2026	24.43	26.47	24.10	26.47	26.29	10.02%	22,088,700
May 28, 2026	22.86	24.30	21.88	24.06	23.90	4.20%	18,177,370
May 27, 2026	23.89	23.89	22.17	23.09	22.93	-2.57%	14,513,920
May 26, 2026	24.80	24.80	23.59	23.70	23.54	-4.44%	12,848,420
May 25, 2026	25.77	27.21	24.39	24.80	24.63	-1.59%	11,104,140
May 22, 2026	24.81	25.44	24.52	25.20	25.03	2.82%	10,675,150
May 21, 2026	26.94	27.11	24.32	24.51	24.34	-8.48%	15,541,670
May 20, 2026	26.58	27.09	26.33	26.78	26.60	-0.22%	9,723,523
May 19, 2026	25.99	27.12	25.47	26.84	26.66	2.84%	13,701,330
May 18, 2026	25.41	26.58	25.01	26.10	25.92	1.12%	13,359,630
May 15, 2026	26.35	26.60	25.64	25.81	25.64	-2.49%	9,888,407
May 14, 2026	27.20	27.28	26.41	26.47	26.29	-3.89%	12,768,860
May 13, 2026	27.30	28.10	26.95	27.54	27.35	-0.18%	17,676,080
May 12, 2026	27.98	28.45	26.90	27.59	27.40	-2.37%	21,645,730
May 11, 2026	27.21	28.95	26.51	28.26	28.07	3.90%	29,083,480
May 8, 2026	28.00	28.00	26.35	27.20	27.02	-1.91%	27,503,640
May 7, 2026	25.28	27.73	25.28	27.73	27.54	10.00%	20,999,910
May 6, 2026	25.59	25.59	24.95	25.21	25.04	0.48%	13,550,270
Apr 30, 2026	25.73	25.74	24.73	25.09	24.92	-2.56%	18,572,660
Apr 29, 2026	26.55	26.94	25.70	25.75	25.58	-2.39%	15,685,230
Apr 28, 2026	27.30	27.30	26.20	26.38	26.20	-3.33%	14,511,520