SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.78	34.88	34.07	34.22	34.22	-1.21%	15,980,349
Sep 3, 2026	34.51	34.78	34.23	34.64	34.64	0.93%	11,926,390
Sep 2, 2026	34.56	34.66	34.00	34.32	34.32	-1.66%	17,482,372
Sep 1, 2026	35.24	35.24	34.81	34.90	34.90	-0.99%	13,935,773
Aug 31, 2026	34.92	35.30	34.56	35.25	35.25	0.20%	16,639,708
Aug 28, 2026	35.31	35.78	35.10	35.18	35.18	-0.90%	20,347,030
Aug 27, 2026	34.99	35.66	34.25	35.50	35.50	6.38%	45,337,506
Aug 26, 2026	33.48	33.68	33.25	33.37	33.37	-	14,937,286
Aug 25, 2026	32.87	33.92	32.37	33.37	33.37	1.09%	21,523,408
Aug 24, 2026	34.50	34.99	32.70	33.01	33.01	-4.10%	30,923,087
Aug 21, 2026	34.03	34.60	33.88	34.42	34.42	0.67%	12,772,989
Aug 20, 2026	34.74	34.78	34.05	34.19	34.19	-0.55%	15,359,349
Aug 19, 2026	35.42	35.58	34.35	34.38	34.38	-3.72%	26,436,472
Aug 18, 2026	35.62	36.03	35.14	35.71	35.71	-0.31%	21,546,018
Aug 17, 2026	36.01	36.02	35.12	35.82	35.82	-0.72%	27,510,857
Aug 14, 2026	35.85	37.24	35.60	36.08	36.08	1.72%	27,654,422
Aug 13, 2026	35.78	36.28	35.41	35.47	35.47	-0.03%	24,899,501
Aug 12, 2026	35.06	35.76	34.95	35.48	35.48	0.85%	14,952,770
Aug 11, 2026	35.16	35.51	34.80	35.18	35.18	-0.90%	17,440,910
Aug 10, 2026	35.46	35.99	35.03	35.50	35.50	0.11%	22,383,087
Aug 7, 2026	34.61	35.74	34.35	35.46	35.46	2.28%	35,430,458
Aug 6, 2026	34.45	34.88	33.90	34.67	34.67	-0.23%	31,276,550
Aug 5, 2026	34.05	35.22	33.94	34.75	34.75	0.99%	37,229,580
Aug 4, 2026	34.09	34.60	34.08	34.41	34.41	1.00%	26,224,766
Aug 3, 2026	33.70	34.16	33.68	34.07	34.07	0.09%	16,142,821
Jul 31, 2026	34.43	34.58	33.85	34.04	34.04	1.98%	29,563,060
Jul 30, 2026	33.33	33.82	32.85	33.38	33.38	-0.86%	26,453,750
Jul 29, 2026	32.91	33.69	32.72	33.67	33.67	2.31%	23,048,640
Jul 28, 2026	33.57	33.74	32.85	32.91	32.91	-3.43%	22,181,272
Jul 27, 2026	33.52	34.10	33.34	34.08	34.08	2.25%	22,231,219
Jul 24, 2026	33.78	33.99	33.30	33.33	33.33	-2.26%	16,688,398
Jul 23, 2026	34.31	34.40	33.73	34.10	34.10	-0.61%	21,278,987
Jul 22, 2026	33.87	34.83	33.67	34.31	34.31	0.70%	36,028,547
Jul 21, 2026	32.41	34.15	31.90	34.07	34.07	5.58%	44,066,162
Jul 20, 2026	33.50	33.68	31.88	32.27	32.27	-1.31%	38,660,866
Jul 17, 2026	33.90	34.23	32.50	32.70	32.70	-3.85%	35,173,618
Jul 16, 2026	34.40	35.03	33.80	34.01	34.01	-2.61%	36,038,638
Jul 15, 2026	36.50	36.84	34.74	34.92	34.92	-2.62%	35,356,196
Jul 14, 2026	35.19	35.86	34.04	35.86	35.86	1.79%	49,880,404
Jul 13, 2026	39.00	39.00	35.19	35.23	35.23	-9.90%	73,726,293
Jul 10, 2026	40.60	41.60	39.00	39.10	39.10	-2.57%	62,780,255
Jul 9, 2026	41.29	41.69	38.70	40.13	40.13	-2.64%	61,404,228
Jul 8, 2026	43.27	44.32	41.22	41.22	41.22	-4.49%	46,922,528
Jul 7, 2026	43.50	44.33	42.75	43.16	43.16	-1.44%	38,533,533
Jul 6, 2026	42.80	45.19	41.33	43.79	43.79	3.40%	57,000,501
Jul 3, 2026	43.70	44.44	42.10	42.35	42.35	-3.99%	46,425,829
Jul 2, 2026	43.38	45.67	42.01	44.11	44.11	-1.10%	59,531,946
Jul 1, 2026	46.20	46.57	44.15	44.60	44.60	-3.46%	66,210,738
Jun 30, 2026	44.36	47.21	43.23	46.20	46.20	4.76%	71,266,942
Jun 29, 2026	43.10	45.45	43.03	44.10	44.10	3.30%	80,402,326