SHE:002017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	26.44	26.58	25.44	25.94	25.94	0.23%	46,663,500
Sep 3, 2025	26.82	27.10	25.81	25.88	25.88	-4.47%	58,118,411
Sep 2, 2025	29.60	29.85	27.09	27.09	27.09	-10.00%	78,116,334
Sep 1, 2025	28.46	30.68	28.46	30.10	30.10	5.76%	84,872,713
Aug 29, 2025	30.37	30.88	28.43	28.46	28.46	-6.13%	68,678,378
Aug 28, 2025	31.20	31.49	29.80	30.32	30.32	-5.25%	72,791,649
Aug 27, 2025	31.38	32.65	29.31	32.00	32.00	0.13%	99,455,993
Aug 26, 2025	33.55	33.75	31.96	31.96	31.96	-6.06%	85,497,372
Aug 25, 2025	32.89	34.50	32.85	34.02	34.02	2.53%	94,666,431
Aug 22, 2025	31.82	34.19	31.80	33.18	33.18	-0.81%	96,389,805
Aug 21, 2025	35.57	36.36	33.15	33.45	33.45	-	112,245,757
Aug 20, 2025	33.00	34.50	32.77	33.45	33.45	-0.89%	75,591,923
Aug 19, 2025	34.84	35.80	33.64	33.75	33.75	-3.21%	123,748,012
Aug 18, 2025	31.47	34.87	31.10	34.87	34.87	10.00%	133,629,676
Aug 15, 2025	31.39	33.17	30.55	31.70	31.70	-2.13%	119,882,684
Aug 14, 2025	31.11	33.81	31.11	32.39	32.39	5.16%	122,611,238
Aug 13, 2025	29.80	31.83	29.11	30.80	30.80	1.55%	123,598,254
Aug 12, 2025	28.71	30.98	27.85	30.33	30.33	4.01%	125,301,985
Aug 11, 2025	28.95	29.88	28.41	29.16	29.16	0.69%	100,081,353
Aug 8, 2025	30.00	31.08	28.87	28.96	28.96	-5.73%	126,259,931
Aug 7, 2025	27.93	30.72	26.47	30.72	30.72	9.99%	160,985,218
Aug 6, 2025	27.48	29.75	27.20	27.93	27.93	2.84%	171,885,646
Aug 5, 2025	24.86	27.16	23.56	27.16	27.16	10.00%	121,132,155
Aug 4, 2025	25.00	25.58	24.52	24.69	24.69	-0.20%	83,766,854
Aug 1, 2025	24.50	25.66	24.05	24.74	24.74	-0.44%	98,116,927
Jul 31, 2025	23.53	26.21	23.51	24.85	24.85	1.89%	134,070,155
Jul 30, 2025	27.00	27.18	24.39	24.39	24.39	-10.00%	132,809,454
Jul 29, 2025	26.89	28.85	26.71	27.10	27.10	-0.59%	155,637,114
Jul 28, 2025	24.80	27.26	24.20	27.26	27.26	10.01%	132,772,877
Jul 25, 2025	23.29	25.74	22.88	24.78	24.78	5.90%	140,850,265
Jul 24, 2025	23.51	24.56	22.67	23.40	23.40	2.50%	145,324,262
Jul 23, 2025	23.60	24.60	22.30	22.83	22.83	2.10%	177,638,982
Jul 22, 2025	22.02	22.36	21.98	22.36	22.36	9.99%	26,924,862
Jul 21, 2025	20.33	20.33	20.33	20.33	20.33	10.01%	34,975,638
Jul 18, 2025	18.36	19.55	17.88	18.48	18.48	2.44%	148,767,904
Jul 17, 2025	18.70	19.42	17.91	18.04	18.04	-1.10%	153,655,861
Jul 16, 2025	16.90	18.24	16.90	18.24	18.24	10.01%	131,239,565
Jul 15, 2025	16.41	16.97	16.02	16.58	16.58	0.73%	73,205,264
Jul 14, 2025	16.71	17.14	16.21	16.46	16.46	-2.83%	63,626,289
Jul 11, 2025	16.54	16.94	15.95	16.94	16.94	2.85%	96,102,574
Jul 10, 2025	17.34	18.16	16.30	16.47	16.47	-6.95%	100,544,248
Jul 9, 2025	17.74	18.25	17.24	17.70	17.70	-0.17%	112,874,117
Jul 8, 2025	16.78	18.70	16.51	17.73	17.73	4.29%	147,201,568
Jul 7, 2025	16.33	17.00	16.20	17.00	17.00	4.81%	92,990,657
Jul 4, 2025	16.68	16.80	15.71	16.22	16.22	-2.23%	96,851,705
Jul 3, 2025	16.13	17.04	16.13	16.59	16.59	0.79%	116,260,760
Jul 2, 2025	17.15	18.08	16.46	16.46	16.46	-6.48%	153,434,265
Jul 1, 2025	18.71	19.15	17.00	17.60	17.60	-4.50%	164,929,408
Jun 30, 2025	17.61	18.43	17.30	18.43	18.43	10.03%	151,919,779
Jun 27, 2025	16.74	17.79	16.60	16.75	16.75	1.33%	135,819,238