SHE:002025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	50.89	50.97	49.82	49.86	49.86	-2.02%	5,279,926
Aug 7, 2025	52.30	52.41	50.66	50.89	50.89	-2.70%	7,435,588
Aug 6, 2025	52.33	52.74	51.92	52.30	52.30	-0.06%	5,423,436
Aug 5, 2025	52.59	52.98	52.11	52.33	52.33	-0.27%	3,519,592
Aug 4, 2025	51.36	52.66	51.13	52.47	52.47	2.10%	4,721,499
Aug 1, 2025	52.02	52.29	51.01	51.39	51.39	-0.94%	3,920,631
Jul 31, 2025	51.70	52.88	51.40	51.88	51.88	-0.04%	4,440,495
Jul 30, 2025	52.61	53.45	51.48	51.90	51.90	-1.33%	6,118,008
Jul 29, 2025	53.16	53.29	52.12	52.60	52.60	-1.29%	7,096,575
Jul 28, 2025	50.60	53.51	50.01	53.29	53.29	5.55%	13,054,476
Jul 25, 2025	50.26	50.65	49.90	50.49	50.49	0.38%	3,646,047
Jul 24, 2025	50.11	50.40	49.68	50.30	50.30	0.38%	3,886,910
Jul 23, 2025	49.26	50.66	49.06	50.11	50.11	1.54%	7,489,588
Jul 22, 2025	48.85	49.43	48.70	49.35	49.35	0.92%	5,139,424
Jul 21, 2025	48.98	49.19	48.61	48.90	48.90	-0.22%	4,671,896
Jul 18, 2025	49.85	49.90	48.55	49.01	49.01	-1.69%	7,457,836
Jul 17, 2025	49.60	50.20	48.89	49.85	49.85	0.08%	5,555,106
Jul 16, 2025	49.45	51.07	49.45	49.81	49.81	0.61%	5,286,256
Jul 15, 2025	47.85	50.05	47.65	49.51	49.51	1.98%	8,789,127
Jul 14, 2025	48.24	48.92	47.98	48.55	48.55	0.52%	4,502,404
Jul 11, 2025	47.77	48.58	47.70	48.30	48.30	0.37%	5,350,901
Jul 10, 2025	48.27	48.37	47.13	48.12	47.89	-0.70%	5,711,137
Jul 9, 2025	49.00	49.70	48.30	48.46	48.23	-1.10%	5,299,267
Jul 8, 2025	48.74	49.49	48.60	49.00	48.77	0.51%	4,995,558
Jul 7, 2025	49.29	49.66	48.58	48.75	48.52	-1.36%	4,708,103
Jul 4, 2025	49.81	50.39	49.18	49.42	49.18	-0.94%	5,304,763
Jul 3, 2025	50.11	50.98	49.52	49.89	49.65	-0.68%	5,288,201
Jul 2, 2025	51.19	51.19	50.03	50.23	49.99	-1.97%	4,266,604
Jul 1, 2025	51.56	51.86	50.50	51.24	51.00	-0.33%	6,799,375
Jun 30, 2025	50.12	52.30	50.12	51.41	51.16	3.13%	9,816,415
Jun 27, 2025	49.68	51.78	49.52	49.85	49.61	0.79%	9,121,626
Jun 26, 2025	50.74	50.96	49.42	49.46	49.22	-1.96%	6,183,176
Jun 25, 2025	47.91	50.57	47.91	50.45	50.21	5.32%	10,683,074
Jun 24, 2025	46.64	48.25	46.52	47.90	47.67	1.91%	6,528,751
Jun 23, 2025	45.64	47.10	45.10	47.00	46.78	2.84%	6,900,399
Jun 20, 2025	46.26	46.30	45.61	45.70	45.48	-1.51%	3,627,901
Jun 19, 2025	46.90	47.17	46.20	46.40	46.18	-1.28%	3,815,654
Jun 18, 2025	45.76	47.80	45.55	47.00	46.78	2.31%	9,112,506
Jun 17, 2025	46.88	46.88	45.80	45.94	45.72	-1.94%	5,758,853
Jun 16, 2025	46.72	47.19	46.32	46.85	46.63	0.28%	6,449,750
Jun 13, 2025	47.22	47.24	45.77	46.72	46.50	-1.23%	8,891,338
Jun 12, 2025	48.70	48.70	46.59	47.30	47.07	-3.05%	10,675,515
Jun 11, 2025	48.45	49.11	48.11	48.79	48.56	0.68%	2,994,796
Jun 10, 2025	49.03	49.06	48.00	48.46	48.23	-1.16%	4,216,608
Jun 9, 2025	50.25	51.06	48.96	49.03	48.80	-2.04%	7,373,772
Jun 6, 2025	49.79	50.68	49.53	50.05	49.81	0.68%	3,925,232
Jun 5, 2025	50.10	50.10	49.08	49.71	49.47	-0.86%	3,859,434
Jun 4, 2025	50.49	50.68	49.92	50.14	49.90	-0.63%	2,713,100
Jun 3, 2025	50.70	50.96	49.96	50.46	50.22	-0.04%	3,848,302
May 30, 2025	50.04	51.08	49.51	50.48	50.24	0.76%	4,371,679