SHE:002779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	56.26	59.28	56.26	57.40	57.40	4.06%	3,105,920
Jul 30, 2026	56.84	57.98	54.06	55.16	55.16	-3.75%	2,251,540
Jul 29, 2026	56.83	57.80	55.00	57.31	57.31	1.43%	2,317,820
Jul 28, 2026	58.20	59.95	56.45	56.50	56.50	-3.67%	1,844,027
Jul 27, 2026	55.37	59.31	54.95	58.65	58.65	5.92%	2,578,420
Jul 24, 2026	55.80	58.80	54.74	55.37	55.37	-2.14%	2,278,506
Jul 23, 2026	56.28	57.28	55.66	56.58	56.58	-0.21%	1,699,779
Jul 22, 2026	58.78	59.42	56.28	56.70	56.70	-4.83%	2,951,100
Jul 21, 2026	58.39	60.03	55.66	59.58	59.58	1.36%	3,696,798
Jul 20, 2026	61.79	62.29	56.69	58.78	58.78	-3.81%	3,721,187
Jul 17, 2026	66.68	69.04	60.32	61.11	61.11	-8.82%	4,739,569
Jul 16, 2026	69.00	69.74	66.33	67.02	67.02	-3.32%	2,532,300
Jul 15, 2026	69.38	73.01	68.65	69.32	69.32	-2.49%	2,652,715
Jul 14, 2026	69.51	71.30	67.85	71.09	71.09	2.26%	2,587,535
Jul 13, 2026	74.58	74.80	68.88	69.52	69.52	-7.31%	3,509,213
Jul 10, 2026	76.14	78.21	75.00	75.00	75.00	-1.55%	2,935,500
Jul 9, 2026	74.26	76.43	73.20	76.18	76.18	2.95%	2,696,700
Jul 8, 2026	77.86	78.43	73.36	74.00	74.00	-4.95%	2,787,903
Jul 7, 2026	79.79	80.85	77.00	77.85	77.85	-2.88%	3,059,160
Jul 6, 2026	80.30	81.96	79.02	80.16	80.16	-1.84%	3,498,380
Jul 3, 2026	81.35	83.82	79.01	81.66	81.66	1.86%	5,395,093
Jul 2, 2026	84.48	86.70	80.01	80.17	80.17	-4.11%	4,473,340
Jul 1, 2026	80.71	85.18	80.60	83.61	83.61	6.43%	7,616,505
Jun 30, 2026	71.41	78.56	71.00	78.56	78.56	10.00%	4,628,283
Jun 29, 2026	71.72	74.10	69.50	71.42	71.42	1.65%	4,782,021
Jun 26, 2026	72.02	74.00	69.20	70.26	70.26	-2.12%	3,604,259
Jun 25, 2026	73.16	74.88	70.22	71.78	71.78	-2.07%	3,447,220
Jun 24, 2026	74.28	75.04	71.71	73.30	73.30	-1.81%	3,242,938
Jun 23, 2026	75.58	77.40	73.59	74.65	74.65	-0.21%	3,789,784
Jun 22, 2026	82.67	87.00	74.50	74.81	74.81	-9.46%	6,542,869
Jun 18, 2026	84.44	84.44	81.81	82.80	82.63	-1.94%	2,880,457
Jun 17, 2026	82.33	84.49	80.33	84.44	84.26	1.73%	3,811,756
Jun 16, 2026	84.51	87.74	82.41	83.00	82.83	-1.72%	4,021,997
Jun 15, 2026	83.27	85.00	81.83	84.45	84.27	2.26%	3,608,321
Jun 12, 2026	84.01	84.50	81.60	82.58	82.41	-1.35%	4,399,350
Jun 11, 2026	79.54	83.99	79.50	83.71	83.54	4.13%	6,354,416
Jun 10, 2026	78.17	80.50	74.64	80.39	80.22	1.76%	6,127,197
Jun 9, 2026	75.07	79.41	74.00	79.00	78.83	7.13%	6,232,941
Jun 8, 2026	71.30	76.38	70.58	73.74	73.59	1.61%	5,752,758
Jun 5, 2026	67.30	73.13	65.00	72.57	72.42	7.78%	6,825,438
Jun 4, 2026	68.10	69.00	66.90	67.33	67.19	-2.08%	3,388,290
Jun 3, 2026	68.70	70.88	67.95	68.76	68.62	0.53%	3,639,080
Jun 2, 2026	69.42	71.00	67.58	68.40	68.26	-1.47%	2,773,133
Jun 1, 2026	70.27	72.00	69.09	69.42	69.27	-1.36%	2,748,149
May 29, 2026	73.13	73.50	70.00	70.38	70.23	-3.77%	3,646,825
May 28, 2026	73.51	74.53	71.80	73.14	72.99	-0.67%	2,870,940
May 27, 2026	76.26	77.43	73.01	73.63	73.48	-3.94%	2,976,558
May 26, 2026	80.85	81.20	76.31	76.65	76.49	-4.55%	4,376,446
May 25, 2026	77.00	82.30	76.01	80.30	80.13	5.10%	5,162,146
May 22, 2026	74.00	79.49	72.37	76.40	76.24	3.55%	4,873,638