SHE:002683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.82	29.10	28.41	28.42	28.42	-1.32%	5,868,700
Aug 13, 2026	29.56	29.70	28.80	28.80	28.80	-2.31%	8,798,600
Aug 12, 2026	27.99	29.80	27.79	29.48	29.48	4.65%	14,455,900
Aug 11, 2026	28.90	29.09	28.16	28.17	28.17	-2.22%	8,315,676
Aug 10, 2026	28.10	29.73	27.97	28.81	28.81	2.24%	15,448,340
Aug 7, 2026	28.28	28.92	27.82	28.18	28.18	1.15%	10,854,565
Aug 6, 2026	28.52	28.61	27.62	27.86	27.86	-2.35%	9,113,902
Aug 5, 2026	28.47	28.82	28.11	28.53	28.53	0.85%	6,446,434
Aug 4, 2026	28.80	28.85	27.81	28.29	28.29	-1.63%	7,605,301
Aug 3, 2026	28.04	28.99	27.85	28.76	28.76	2.57%	8,710,528
Jul 31, 2026	28.20	28.63	27.76	28.04	28.04	0.39%	8,233,832
Jul 30, 2026	27.70	28.50	27.68	27.93	27.93	0.32%	9,976,003
Jul 29, 2026	26.68	27.94	26.59	27.84	27.84	4.78%	12,129,300
Jul 28, 2026	26.86	27.04	26.23	26.57	26.57	-2.14%	7,731,472
Jul 27, 2026	26.05	27.36	25.82	27.15	27.15	4.18%	13,830,210
Jul 24, 2026	26.10	27.04	25.95	26.06	26.06	-0.91%	8,167,300
Jul 23, 2026	25.86	26.46	25.60	26.30	26.30	1.74%	7,961,450
Jul 22, 2026	26.30	26.70	25.76	25.85	25.85	-2.01%	9,269,079
Jul 21, 2026	25.43	26.42	25.42	26.38	26.38	3.74%	13,101,965
Jul 20, 2026	25.89	26.68	24.96	25.43	25.43	-1.05%	17,245,678
Jul 17, 2026	26.60	26.94	25.60	25.70	25.70	-3.78%	11,124,119
Jul 16, 2026	26.60	27.29	26.41	26.71	26.71	-0.15%	7,823,580
Jul 15, 2026	27.60	27.68	26.72	26.75	26.75	-1.07%	8,935,970
Jul 14, 2026	27.50	27.70	26.53	27.04	27.04	-2.38%	9,543,200
Jul 13, 2026	28.65	28.77	27.42	27.70	27.70	-3.18%	9,503,852
Jul 10, 2026	28.38	29.79	27.90	28.61	28.61	0.95%	9,774,102
Jul 9, 2026	28.58	28.58	27.76	28.34	28.34	-0.91%	7,267,705
Jul 8, 2026	29.20	29.21	28.31	28.60	28.60	-2.32%	8,530,706
Jul 7, 2026	30.26	30.86	29.18	29.28	29.28	-3.65%	7,517,114
Jul 6, 2026	30.91	30.95	29.42	30.39	30.39	-2.06%	11,432,800
Jul 3, 2026	30.18	31.77	30.17	31.03	31.03	2.85%	15,020,851
Jul 2, 2026	30.20	31.05	29.98	30.17	30.17	-0.40%	12,416,534
Jul 1, 2026	29.38	30.55	29.05	30.29	30.29	3.41%	18,158,939
Jun 30, 2026	27.76	30.08	27.05	29.29	29.29	6.90%	22,729,151
Jun 29, 2026	27.20	27.57	26.23	27.40	27.40	-0.36%	10,248,750
Jun 26, 2026	27.60	28.20	26.39	27.50	27.50	-0.36%	15,747,256
Jun 25, 2026	28.20	28.25	27.34	27.60	27.60	-2.06%	11,808,461
Jun 24, 2026	29.10	29.29	28.05	28.18	28.18	-3.79%	14,778,930
Jun 23, 2026	30.21	30.32	29.00	29.29	29.29	-3.05%	8,855,899
Jun 22, 2026	29.78	30.27	28.29	30.21	30.21	1.10%	13,165,129
Jun 18, 2026	30.08	30.60	29.43	29.88	29.88	-0.83%	9,760,918
Jun 17, 2026	30.32	31.32	29.86	30.13	30.13	-1.31%	9,612,319
Jun 16, 2026	30.72	30.85	29.79	30.53	30.53	-0.55%	10,181,489
Jun 15, 2026	30.33	31.00	30.33	30.70	30.70	1.52%	8,779,023
Jun 12, 2026	29.98	30.79	29.68	30.24	30.24	2.06%	9,715,606
Jun 11, 2026	29.99	30.28	29.00	29.63	29.63	-1.56%	7,034,474
Jun 10, 2026	30.37	30.63	29.71	30.10	30.10	-1.86%	8,157,395
Jun 9, 2026	30.66	30.86	30.00	30.67	30.67	0.82%	9,371,717
Jun 8, 2026	31.05	31.35	30.10	30.42	30.42	-3.98%	10,020,500
Jun 5, 2026	31.32	32.57	30.49	31.68	31.68	1.12%	12,314,330