SHE:002779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	81.00	81.00	77.77	79.49	79.49	-2.65%	2,271,340
Sep 10, 2026	80.57	81.99	79.60	81.65	81.65	1.05%	1,524,200
Sep 9, 2026	82.70	82.70	79.70	80.80	80.80	-2.37%	2,568,646
Sep 8, 2026	81.26	83.44	80.00	82.76	82.76	1.53%	3,267,536
Sep 7, 2026	80.00	82.82	79.77	81.51	81.51	0.98%	3,486,322
Sep 4, 2026	80.30	83.18	78.02	80.72	80.72	2.27%	5,193,189
Sep 3, 2026	73.99	81.24	73.99	78.93	78.93	6.88%	4,748,460
Sep 2, 2026	76.20	76.20	73.81	73.85	73.85	-3.78%	2,038,048
Sep 1, 2026	76.00	78.19	75.20	76.75	76.75	-1.36%	2,605,440
Aug 31, 2026	74.60	79.99	72.59	77.81	77.81	4.85%	4,001,017
Aug 28, 2026	76.95	76.95	74.18	74.21	74.21	-2.80%	1,665,840
Aug 27, 2026	75.36	77.99	74.55	76.35	76.35	1.39%	2,426,259
Aug 26, 2026	75.87	76.09	72.21	75.30	75.30	-	2,385,530
Aug 25, 2026	73.23	75.90	71.65	75.30	75.30	2.62%	2,416,130
Aug 24, 2026	74.94	74.94	71.08	73.38	73.38	-1.83%	2,154,190
Aug 21, 2026	74.14	75.50	71.80	74.75	74.75	0.81%	2,358,310
Aug 20, 2026	72.88	75.75	70.51	74.15	74.15	3.03%	3,555,300
Aug 19, 2026	79.13	80.39	71.92	71.97	71.97	-9.94%	4,554,557
Aug 18, 2026	76.23	80.54	75.98	79.91	79.91	4.86%	3,517,882
Aug 17, 2026	76.34	77.35	75.01	76.21	76.21	-0.12%	3,206,816
Aug 14, 2026	78.97	78.97	75.45	76.30	76.30	-3.42%	3,338,227
Aug 13, 2026	79.39	82.00	76.82	79.00	79.00	0.13%	4,373,714
Aug 12, 2026	77.63	79.73	76.08	78.90	78.90	2.77%	2,706,528
Aug 11, 2026	74.67	78.55	73.73	76.77	76.77	3.17%	4,416,358
Aug 10, 2026	70.96	75.43	69.23	74.41	74.41	4.86%	4,896,503
Aug 7, 2026	72.40	72.45	70.10	70.96	70.96	-0.22%	2,914,260
Aug 6, 2026	69.71	71.45	68.90	71.12	71.12	2.01%	3,459,685
Aug 5, 2026	68.90	70.91	68.00	69.72	69.72	3.08%	3,593,703
Aug 4, 2026	62.03	67.64	61.31	67.64	67.64	10.00%	3,233,451
Aug 3, 2026	57.70	62.26	57.50	61.49	61.49	7.13%	3,647,169
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