SHE:002741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.27	24.39	22.65	22.85	22.85	-3.95%	19,176,086
Sep 3, 2026	24.34	24.35	23.45	23.79	23.79	-1.29%	12,728,700
Sep 2, 2026	24.11	24.34	23.82	24.10	24.10	-1.07%	14,563,860
Sep 1, 2026	25.57	25.62	24.31	24.36	24.36	-4.73%	21,326,468
Aug 31, 2026	24.45	25.78	24.37	25.57	25.57	1.39%	17,441,749
Aug 28, 2026	25.62	26.36	25.22	25.22	25.22	-1.98%	19,897,894
Aug 27, 2026	24.92	25.95	24.39	25.73	25.73	4.30%	25,327,574
Aug 26, 2026	25.48	25.48	24.49	24.67	24.67	-1.20%	18,211,140
Aug 25, 2026	25.00	25.50	24.01	24.97	24.97	-0.72%	21,342,202
Aug 24, 2026	25.90	25.98	24.46	25.15	25.15	-3.42%	23,490,295
Aug 21, 2026	25.27	27.00	24.82	26.04	26.04	1.88%	27,949,990
Aug 20, 2026	26.51	26.96	25.30	25.56	25.56	-0.54%	30,605,349
Aug 19, 2026	26.97	27.52	25.44	25.70	25.70	-9.06%	45,356,974
Aug 18, 2026	26.64	28.96	26.56	28.26	28.26	6.88%	64,152,616
Aug 17, 2026	26.06	26.44	25.60	26.44	26.44	3.48%	30,075,540
Aug 14, 2026	25.50	25.73	24.90	25.55	25.55	1.35%	22,757,510
Aug 13, 2026	25.80	26.17	25.20	25.21	25.21	-1.10%	29,927,940
Aug 12, 2026	25.08	25.57	24.68	25.49	25.49	2.25%	30,388,510
Aug 11, 2026	24.81	25.56	24.51	24.93	24.93	-0.91%	31,379,170
Aug 10, 2026	26.16	26.42	24.50	25.16	25.16	-4.33%	51,684,160
Aug 7, 2026	24.00	26.30	23.99	26.30	26.30	10.00%	34,774,300
Aug 6, 2026	22.86	24.18	22.61	23.91	23.91	4.36%	36,802,280
Aug 5, 2026	21.60	23.25	21.59	22.91	22.91	5.38%	28,828,480
Aug 4, 2026	20.60	21.87	20.40	21.74	21.74	7.52%	25,785,158
Aug 3, 2026	20.85	20.85	20.04	20.22	20.22	-3.07%	17,185,095
Jul 31, 2026	21.37	21.85	20.84	20.86	20.86	3.83%	22,156,089
Jul 30, 2026	21.35	21.59	19.81	20.09	20.09	-6.95%	26,015,356
Jul 29, 2026	21.84	22.15	20.85	21.59	21.59	-1.37%	25,845,919
Jul 28, 2026	22.65	23.50	21.71	21.89	21.89	-5.93%	22,262,270
Jul 27, 2026	21.92	23.27	21.56	23.27	23.27	6.26%	24,209,992
Jul 24, 2026	21.80	22.86	21.60	21.90	21.90	-2.01%	19,895,190
Jul 23, 2026	22.34	23.32	22.04	22.35	22.35	0.22%	20,853,520
Jul 22, 2026	23.03	23.74	22.05	22.30	22.30	-4.25%	32,438,660
Jul 21, 2026	21.85	23.33	20.09	23.29	23.29	4.35%	47,437,140
Jul 20, 2026	25.30	25.60	22.32	22.32	22.32	-10.00%	29,805,191
Jul 17, 2026	27.16	27.38	24.65	24.80	24.80	-8.86%	25,413,232
Jul 16, 2026	27.90	29.17	26.85	27.21	27.21	-4.89%	23,223,368
Jul 15, 2026	29.99	30.20	28.50	28.61	28.61	-3.02%	23,827,331
Jul 14, 2026	27.31	29.95	27.25	29.50	29.50	7.74%	33,270,190
Jul 13, 2026	29.94	30.67	27.38	27.38	27.38	-9.99%	31,952,972
Jul 10, 2026	33.15	33.33	30.42	30.42	30.42	-6.40%	36,654,333
Jul 9, 2026	31.72	32.88	29.90	32.50	32.50	4.54%	38,302,717
Jul 8, 2026	33.69	33.85	30.51	31.09	31.09	-4.98%	36,293,432
Jul 7, 2026	31.65	34.78	31.50	32.72	32.72	3.48%	48,418,210
Jul 6, 2026	33.50	33.98	31.05	31.62	31.62	-5.16%	34,963,530
Jul 3, 2026	32.93	35.30	32.05	33.34	33.34	-2.94%	46,503,902
Jul 2, 2026	34.15	36.88	33.01	34.35	34.35	-3.48%	48,350,810
Jul 1, 2026	35.90	36.96	34.90	35.59	35.59	-0.42%	49,801,010
Jun 30, 2026	34.60	36.50	33.30	35.74	35.74	1.53%	53,003,340
Jun 29, 2026	38.46	39.40	35.20	35.20	35.20	-10.00%	53,066,027