SHE:002595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.81	39.59	38.79	39.55	39.55	2.01%	4,648,873
Sep 17, 2026	39.06	39.63	38.61	38.77	38.77	-1.62%	7,324,880
Sep 16, 2026	40.24	40.27	39.02	39.41	39.41	-2.14%	6,579,732
Sep 15, 2026	40.20	40.53	39.82	40.27	40.27	0.57%	3,736,688
Sep 14, 2026	39.98	40.57	39.52	40.04	40.04	0.33%	4,256,736
Sep 11, 2026	39.80	40.13	39.09	39.91	39.91	-0.92%	6,138,351
Sep 10, 2026	40.74	40.74	39.60	40.28	40.28	-1.42%	5,652,235
Sep 9, 2026	40.78	41.40	40.11	40.86	40.86	-0.15%	6,273,915
Sep 8, 2026	41.30	41.35	40.28	40.92	40.92	-1.06%	7,569,268
Sep 7, 2026	42.40	42.68	41.09	41.36	41.36	-2.45%	6,622,183
Sep 4, 2026	42.31	43.11	42.30	42.40	42.40	0.28%	4,375,218
Sep 3, 2026	43.00	43.20	42.24	42.28	42.28	-1.56%	4,454,542
Sep 2, 2026	42.99	43.45	42.53	42.95	42.95	-0.79%	5,491,196
Sep 1, 2026	43.71	43.78	42.30	43.29	43.29	-1.32%	10,152,712
Aug 31, 2026	45.80	45.80	43.50	43.87	43.87	-7.47%	15,468,225
Aug 28, 2026	47.31	47.95	46.85	47.41	47.41	-0.15%	3,682,070
Aug 27, 2026	47.12	47.48	46.38	47.48	47.48	0.55%	2,997,331
Aug 26, 2026	47.90	48.15	46.50	47.22	47.22	-1.42%	5,161,480
Aug 25, 2026	48.00	48.14	47.31	47.90	47.90	-0.33%	2,369,458
Aug 24, 2026	48.52	48.71	47.66	48.06	48.06	-0.74%	2,242,671
Aug 21, 2026	49.61	49.70	48.00	48.42	48.42	-2.48%	4,050,220
Aug 20, 2026	50.18	50.78	49.31	49.65	49.65	-0.86%	3,337,205
Aug 19, 2026	52.00	52.19	49.90	50.08	50.08	-4.21%	5,280,518
Aug 18, 2026	53.80	53.98	51.92	52.28	52.28	-2.70%	4,988,291
Aug 17, 2026	51.77	54.58	51.49	53.73	53.73	4.13%	5,613,633
Aug 14, 2026	51.32	51.73	50.86	51.60	51.60	0.84%	1,868,825
Aug 13, 2026	51.06	52.22	50.80	51.17	51.17	0.22%	3,126,768
Aug 12, 2026	51.00	51.21	50.30	51.06	51.06	-0.06%	2,378,975
Aug 11, 2026	53.14	53.99	50.36	51.09	51.09	-4.00%	6,810,498
Aug 10, 2026	52.41	53.56	52.13	53.22	53.22	1.56%	4,225,506
Aug 7, 2026	52.81	53.14	52.08	52.40	52.40	-0.74%	4,106,406
Aug 6, 2026	53.00	53.72	52.48	52.79	52.79	-0.68%	2,737,918
Aug 5, 2026	52.52	53.22	51.74	53.15	53.15	1.20%	4,309,097
Aug 4, 2026	53.05	53.77	51.96	52.52	52.52	-0.98%	2,927,017
Aug 3, 2026	51.91	53.39	51.91	53.04	53.04	1.65%	4,309,488
Jul 31, 2026	51.91	53.61	51.05	52.18	52.18	-1.17%	5,271,371
Jul 30, 2026	49.22	53.80	49.10	52.80	52.80	6.95%	9,947,684
Jul 29, 2026	48.21	49.82	46.80	49.37	49.37	2.38%	8,241,699
Jul 28, 2026	48.40	49.50	48.11	48.22	48.22	-1.19%	3,768,795
Jul 27, 2026	49.40	49.43	48.07	48.80	48.80	-1.27%	4,498,092
Jul 24, 2026	49.48	50.05	49.13	49.43	49.43	-1.59%	3,679,269
Jul 23, 2026	48.90	50.59	48.51	50.23	50.23	3.57%	6,599,070
Jul 22, 2026	47.78	48.79	47.14	48.50	48.50	1.34%	4,903,811
Jul 21, 2026	46.80	48.77	46.67	47.86	47.86	2.20%	7,740,295
Jul 20, 2026	45.75	47.39	45.45	46.83	46.83	2.29%	6,454,767
Jul 17, 2026	46.62	46.77	44.72	45.78	45.78	-1.97%	7,964,173
Jul 16, 2026	46.72	46.90	45.74	46.70	46.70	-0.04%	4,471,835
Jul 15, 2026	45.85	47.07	45.78	46.72	46.72	1.79%	4,595,240
Jul 14, 2026	45.60	45.96	44.26	45.90	45.90	0.48%	4,115,906
Jul 13, 2026	45.80	46.30	44.95	45.68	45.68	-0.20%	5,619,946