SHE:002653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	60.01	63.55	60.00	62.38	62.38	3.88%	8,950,435
Jul 30, 2026	63.68	64.37	59.69	60.05	60.05	-6.05%	11,927,360
Jul 29, 2026	64.69	66.49	63.18	63.92	63.92	-0.61%	10,006,475
Jul 28, 2026	67.06	67.77	64.15	64.31	64.31	-4.80%	8,443,964
Jul 27, 2026	66.41	68.90	65.81	67.55	67.55	2.16%	10,177,690
Jul 24, 2026	70.00	71.21	65.50	66.12	66.12	-8.19%	15,233,951
Jul 23, 2026	71.13	75.36	69.15	72.02	72.02	1.17%	13,074,990
Jul 22, 2026	71.00	76.10	70.61	71.19	71.19	-0.50%	14,700,737
Jul 21, 2026	70.65	71.68	67.00	71.55	71.55	0.07%	12,864,398
Jul 20, 2026	67.00	73.88	66.80	71.50	71.50	0.32%	13,202,847
Jul 17, 2026	75.00	76.80	71.27	71.27	71.27	-10.00%	14,312,442
Jul 16, 2026	71.00	79.60	68.05	79.19	79.19	6.83%	25,451,277
Jul 15, 2026	67.80	74.50	67.05	74.13	74.13	9.45%	21,680,271
Jul 14, 2026	67.93	70.43	66.00	67.73	67.73	-0.31%	14,010,030
Jul 13, 2026	69.33	69.98	66.51	67.94	67.94	-2.00%	15,114,577
Jul 10, 2026	67.41	71.70	66.71	69.33	69.33	0.43%	18,785,280
Jul 9, 2026	63.13	70.35	63.13	69.03	69.03	4.70%	17,451,760
Jul 8, 2026	68.04	69.35	64.00	65.93	65.93	-4.45%	18,544,084
Jul 7, 2026	69.56	71.80	66.88	69.00	69.00	-1.22%	18,840,960
Jul 6, 2026	73.30	80.83	69.07	69.85	69.85	-8.66%	30,744,380
Jul 3, 2026	75.28	78.44	72.00	76.47	76.47	-2.96%	25,531,049
Jul 2, 2026	71.24	80.00	69.00	78.80	78.80	8.00%	23,998,413
Jul 1, 2026	64.16	72.97	61.01	72.96	72.96	9.98%	22,508,250
Jun 30, 2026	63.44	67.16	62.89	66.34	66.34	8.65%	21,218,160
Jun 29, 2026	55.99	61.06	55.99	61.06	61.06	10.00%	7,536,142
Jun 26, 2026	56.57	59.00	55.35	55.51	55.51	-2.78%	6,081,731
Jun 25, 2026	57.68	57.85	55.51	57.10	57.10	-1.57%	8,758,572
Jun 24, 2026	53.76	58.50	52.50	58.01	58.01	9.02%	12,906,523
Jun 23, 2026	49.75	54.15	49.70	53.21	53.21	8.08%	9,742,272
Jun 22, 2026	49.03	49.87	47.40	49.23	49.23	0.41%	3,704,705
Jun 18, 2026	47.90	50.37	47.55	49.03	49.03	2.57%	3,590,111
Jun 17, 2026	48.20	48.39	47.50	47.80	47.80	-1.22%	2,795,116
Jun 16, 2026	49.00	49.26	48.20	48.39	48.39	-1.35%	2,686,434
Jun 15, 2026	49.94	50.46	48.58	49.05	49.05	-2.52%	4,036,488
Jun 12, 2026	49.99	50.80	48.58	50.32	50.32	2.26%	5,240,583
Jun 11, 2026	48.50	50.50	48.50	49.21	49.21	0.12%	3,668,441
Jun 10, 2026	46.95	49.84	46.79	49.15	49.15	4.00%	5,005,282
Jun 9, 2026	46.44	47.58	45.68	47.26	47.26	1.74%	3,293,726
Jun 8, 2026	46.74	47.79	45.70	46.45	46.45	-2.37%	3,986,400
Jun 5, 2026	49.34	49.92	47.50	47.58	47.58	-2.30%	5,112,473
Jun 4, 2026	48.49	49.22	48.00	48.70	48.70	-	3,393,951
Jun 3, 2026	50.00	50.26	48.41	48.70	48.70	-3.16%	5,330,594
Jun 2, 2026	51.14	51.45	48.80	50.29	50.29	0.32%	6,654,995
Jun 1, 2026	52.00	54.00	49.71	50.13	50.13	-2.79%	6,741,171
May 29, 2026	50.57	52.00	49.66	51.57	51.57	2.18%	5,474,512
May 28, 2026	50.95	52.55	50.10	50.47	50.47	-0.71%	4,813,514
May 27, 2026	49.81	51.47	49.59	50.83	50.83	1.64%	3,524,521
May 26, 2026	50.20	50.60	49.53	50.01	50.01	-0.77%	2,950,581
May 25, 2026	51.00	51.86	49.79	50.40	50.40	-1.41%	3,748,545
May 22, 2026	52.60	52.60	50.15	51.12	51.12	-1.98%	3,383,527