SHE:002756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.85	36.42	33.70	36.22	36.22	7.06%	27,027,301
Sep 4, 2025	33.83	34.84	33.31	33.83	33.83	-	10,948,017
Sep 3, 2025	34.47	35.10	33.70	33.83	33.83	-1.86%	8,011,287
Sep 2, 2025	35.07	35.25	34.23	34.47	34.47	-1.74%	7,811,274
Sep 1, 2025	35.10	35.30	34.68	35.08	35.08	-0.20%	8,907,365
Aug 29, 2025	34.60	35.61	34.58	35.15	35.15	1.38%	10,730,640
Aug 28, 2025	34.50	35.13	33.90	34.67	34.67	-0.60%	11,118,774
Aug 27, 2025	35.84	36.03	34.87	34.88	34.88	-2.54%	13,650,411
Aug 26, 2025	35.50	36.18	35.10	35.79	35.79	0.48%	12,987,600
Aug 25, 2025	35.10	35.88	35.10	35.62	35.62	2.00%	14,944,912
Aug 22, 2025	34.90	35.01	34.61	34.92	34.92	-0.17%	9,896,191
Aug 21, 2025	34.74	35.14	34.65	34.98	34.98	0.20%	10,951,414
Aug 20, 2025	35.02	35.29	34.30	34.91	34.91	-0.96%	13,369,824
Aug 19, 2025	35.41	35.65	35.14	35.25	35.25	-1.12%	9,772,574
Aug 18, 2025	36.33	36.45	35.52	35.65	35.65	-0.06%	12,629,843
Aug 15, 2025	35.00	36.11	34.90	35.67	35.67	1.74%	9,909,369
Aug 14, 2025	36.41	36.47	35.00	35.06	35.06	-3.71%	15,367,852
Aug 13, 2025	36.29	36.79	36.08	36.41	36.41	-0.33%	10,181,890
Aug 12, 2025	37.04	37.09	36.17	36.53	36.53	-2.43%	14,977,597
Aug 11, 2025	39.00	39.00	37.00	37.44	37.44	2.80%	24,079,807
Aug 8, 2025	36.00	36.68	35.80	36.42	36.42	0.75%	10,337,589
Aug 7, 2025	35.69	36.19	35.03	36.15	36.15	1.63%	12,232,140
Aug 6, 2025	35.49	35.59	35.23	35.57	35.57	0.17%	6,352,173
Aug 5, 2025	35.34	35.61	35.18	35.51	35.51	0.77%	6,469,657
Aug 4, 2025	35.52	35.57	34.97	35.24	35.24	-0.84%	7,037,256
Aug 1, 2025	35.01	35.75	34.81	35.54	35.54	1.51%	8,797,760
Jul 31, 2025	35.86	36.29	34.82	35.01	35.01	-3.61%	14,811,901
Jul 30, 2025	36.78	37.10	36.04	36.32	36.32	-0.71%	13,234,184
Jul 29, 2025	36.13	36.86	36.11	36.58	36.58	0.61%	11,665,755
Jul 28, 2025	36.93	37.26	36.18	36.36	36.36	-3.86%	21,102,855
Jul 25, 2025	38.82	39.50	37.57	37.82	37.82	-2.45%	27,196,079
Jul 24, 2025	35.20	39.20	35.20	38.77	38.77	8.78%	39,339,139
Jul 23, 2025	36.11	36.50	35.46	35.64	35.64	-0.47%	22,629,777
Jul 22, 2025	34.60	36.22	34.49	35.81	35.81	3.50%	23,230,069
Jul 21, 2025	34.49	35.07	33.90	34.60	34.60	1.35%	13,911,615
Jul 18, 2025	34.04	34.86	33.68	34.14	34.14	0.41%	15,032,806
Jul 17, 2025	32.98	34.62	32.87	34.00	34.00	3.25%	15,725,674
Jul 16, 2025	33.38	33.52	32.81	32.93	32.93	-1.82%	9,032,648
Jul 15, 2025	33.51	33.85	33.01	33.54	33.54	-1.41%	14,699,593
Jul 14, 2025	34.60	35.65	34.00	34.02	34.02	0.74%	22,251,832
Jul 11, 2025	33.92	34.59	33.70	33.77	33.77	-0.41%	11,687,803
Jul 10, 2025	33.94	34.24	33.47	33.91	33.91	-0.41%	9,156,464
Jul 9, 2025	34.02	34.34	33.66	34.05	34.05	0.15%	10,470,090
Jul 8, 2025	32.54	34.78	32.54	34.00	34.00	4.71%	18,171,300
Jul 7, 2025	32.61	32.79	32.35	32.47	32.47	-0.85%	6,648,642
Jul 4, 2025	33.51	33.74	32.70	32.75	32.75	-3.53%	10,561,414
Jul 3, 2025	33.40	34.20	32.58	33.95	33.95	1.89%	21,786,599
Jul 2, 2025	31.39	33.47	31.38	33.32	33.32	6.15%	23,428,167
Jul 1, 2025	31.61	31.70	31.08	31.39	31.39	-1.13%	7,777,515
Jun 30, 2025	31.71	32.36	31.61	31.75	31.75	0.32%	7,655,461