SHE:002179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	43.03	43.87	42.19	42.69	42.69	0.83%	67,178,184
Jun 25, 2026	42.12	43.87	41.80	42.34	42.34	0.83%	51,938,080
Jun 24, 2026	41.20	42.58	40.51	41.99	41.99	1.18%	51,327,183
Jun 23, 2026	42.74	43.10	40.89	41.50	41.50	-2.88%	64,071,276
Jun 22, 2026	41.51	43.00	41.45	42.73	42.73	4.78%	80,173,561
Jun 18, 2026	38.96	41.25	38.52	40.78	40.78	5.05%	76,630,760
Jun 17, 2026	37.75	40.15	37.30	38.82	38.82	1.86%	55,289,460
Jun 16, 2026	38.41	38.98	37.78	38.11	38.11	-0.21%	34,777,710
Jun 15, 2026	36.30	38.40	35.93	38.19	38.19	6.05%	51,688,060
Jun 12, 2026	37.21	37.85	35.88	36.01	36.01	-1.34%	48,192,890
Jun 11, 2026	36.76	37.09	36.08	36.50	36.50	-1.78%	26,330,770
Jun 10, 2026	37.05	38.28	36.01	37.16	37.16	0.05%	36,213,940
Jun 9, 2026	35.87	37.20	35.34	37.14	37.14	5.12%	41,408,571
Jun 8, 2026	36.77	37.35	35.12	35.33	35.33	-6.48%	47,900,081
Jun 5, 2026	38.75	39.37	37.64	37.78	37.78	-3.67%	44,996,120
Jun 4, 2026	36.51	39.86	36.30	39.22	39.22	6.23%	66,001,440
Jun 3, 2026	36.01	38.24	36.01	36.92	36.92	3.62%	45,479,930
Jun 2, 2026	35.90	36.04	34.79	35.63	35.63	-0.59%	34,610,570