SHE:002653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	62.77	63.10	61.42	62.59	62.59	-0.02%	3,496,393
Sep 10, 2026	62.77	63.74	62.31	62.60	62.60	-0.79%	2,932,562
Sep 9, 2026	63.06	64.90	61.89	63.10	63.10	-2.95%	7,552,008
Sep 8, 2026	68.00	68.20	63.45	65.02	65.02	-5.40%	9,014,735
Sep 7, 2026	69.00	69.60	67.20	68.73	68.73	-0.66%	5,267,218
Sep 4, 2026	67.96	70.23	66.84	69.19	69.19	2.53%	8,434,361
Sep 3, 2026	66.63	69.40	65.80	68.01	67.48	1.81%	5,653,804
Sep 2, 2026	66.85	67.30	65.51	66.80	66.28	0.41%	4,293,316
Sep 1, 2026	66.80	66.95	65.00	66.53	66.02	-0.42%	4,207,466
Aug 31, 2026	66.36	67.19	64.23	66.81	66.29	-0.55%	4,693,308
Aug 28, 2026	65.56	68.50	65.56	67.18	66.66	0.57%	5,124,197
Aug 27, 2026	65.39	66.99	64.84	66.80	66.28	2.67%	5,933,992
Aug 26, 2026	67.17	67.50	64.92	65.06	64.56	1.15%	5,813,615
Aug 25, 2026	64.13	64.98	62.68	64.32	63.82	0.25%	4,171,572
Aug 24, 2026	66.63	66.85	63.43	64.16	63.66	-3.59%	4,562,145
Aug 21, 2026	67.28	68.07	65.60	66.55	66.04	-3.94%	5,774,128
Aug 20, 2026	69.24	71.79	68.36	69.28	68.74	3.06%	7,996,679
Aug 19, 2026	69.56	69.90	66.88	67.22	66.70	-3.36%	5,397,088
Aug 18, 2026	70.18	70.19	68.25	69.56	69.02	-0.78%	6,731,597
Aug 17, 2026	69.08	71.16	68.00	70.11	69.57	1.05%	6,411,929
Aug 14, 2026	68.50	70.13	67.38	69.38	68.84	0.73%	5,689,794
Aug 13, 2026	69.00	70.80	68.28	68.88	68.35	-0.39%	9,114,250
Aug 12, 2026	69.50	70.19	68.69	69.15	68.62	-0.97%	6,262,656
Aug 11, 2026	70.28	72.14	68.78	69.83	69.29	-0.64%	8,219,121
Aug 10, 2026	72.27	74.22	68.70	70.28	69.74	-1.84%	12,126,760
Aug 7, 2026	66.98	72.06	66.41	71.60	71.05	6.75%	11,222,120
Aug 6, 2026	65.33	67.11	63.51	67.07	66.55	4.65%	10,963,856
Aug 5, 2026	60.90	64.14	60.51	64.09	63.59	4.86%	8,948,604
Aug 4, 2026	59.99	61.48	59.57	61.12	60.65	3.77%	8,047,662
Aug 3, 2026	61.91	62.85	58.79	58.90	58.44	-5.58%	8,122,168
Jul 31, 2026	60.01	63.55	60.00	62.38	61.90	3.88%	8,950,435
Jul 30, 2026	63.68	64.37	59.69	60.05	59.59	-6.05%	11,927,360
Jul 29, 2026	64.69	66.49	63.18	63.92	63.43	-0.61%	10,005,575
Jul 28, 2026	67.06	67.77	64.15	64.31	63.81	-4.80%	8,443,964
Jul 27, 2026	66.41	68.90	65.81	67.55	67.03	2.16%	10,177,695
Jul 24, 2026	70.00	71.21	65.50	66.12	65.61	-8.19%	15,233,951
Jul 23, 2026	71.13	75.36	69.15	72.02	71.46	1.17%	13,074,992
Jul 22, 2026	71.00	76.10	70.61	71.19	70.64	-0.50%	14,689,737
Jul 21, 2026	70.65	71.68	67.00	71.55	71.00	0.07%	12,864,398
Jul 20, 2026	67.00	73.88	66.80	71.50	70.95	0.32%	13,196,547
Jul 17, 2026	75.00	76.80	71.27	71.27	70.72	-10.00%	14,312,442
Jul 16, 2026	71.00	79.60	68.05	79.19	78.58	6.83%	25,442,077
Jul 15, 2026	67.80	74.50	67.05	74.13	73.56	9.45%	21,680,271
Jul 14, 2026	67.93	70.43	66.00	67.73	67.21	-0.31%	14,010,037
Jul 13, 2026	69.33	69.98	66.51	67.94	67.41	-2.00%	15,112,077
Jul 10, 2026	67.41	71.70	66.71	69.33	68.79	0.43%	18,785,281
Jul 9, 2026	63.13	70.35	63.13	69.03	68.50	4.70%	17,451,766
Jul 8, 2026	68.04	69.35	64.00	65.93	65.42	-4.45%	18,539,384
Jul 7, 2026	69.56	71.80	66.88	69.00	68.47	-1.22%	18,840,965
Jul 6, 2026	73.30	80.83	69.07	69.85	69.31	-8.66%	30,744,383