SHE:002782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.22	15.38	14.62	14.99	14.99	-2.28%	7,595,684
Aug 21, 2026	15.00	15.55	14.85	15.34	15.34	1.52%	7,464,467
Aug 20, 2026	15.20	15.32	14.97	15.11	15.11	1.21%	7,989,480
Aug 19, 2026	15.70	15.85	14.87	14.93	14.93	-6.86%	13,045,680
Aug 18, 2026	16.36	17.08	15.92	16.03	16.03	-2.14%	13,098,120
Aug 17, 2026	15.94	16.43	15.66	16.38	16.38	3.08%	10,995,544
Aug 14, 2026	15.86	15.96	15.51	15.89	15.89	0.82%	9,888,625
Aug 13, 2026	16.06	16.28	15.75	15.76	15.76	-1.81%	14,088,850
Aug 12, 2026	15.31	16.19	15.31	16.05	16.05	4.15%	12,846,750
Aug 11, 2026	15.45	15.61	15.15	15.41	15.41	-1.53%	10,498,500
Aug 10, 2026	15.75	16.10	15.38	15.65	15.65	1.49%	16,323,870
Aug 7, 2026	14.98	15.58	14.66	15.42	15.42	3.07%	16,916,760
Aug 6, 2026	14.88	15.09	14.63	14.96	14.96	-0.13%	10,817,903
Aug 5, 2026	14.60	15.02	14.44	14.98	14.98	2.32%	12,262,167
Aug 4, 2026	14.18	14.72	13.97	14.64	14.64	3.90%	14,372,202
Aug 3, 2026	13.58	14.17	13.48	14.09	14.09	4.06%	15,108,651
Jul 31, 2026	13.66	13.91	13.52	13.54	13.54	2.50%	12,496,445
Jul 30, 2026	13.83	13.93	13.10	13.21	13.21	-5.58%	13,814,300
Jul 29, 2026	13.96	14.08	13.55	13.99	13.99	0.29%	10,088,583
Jul 28, 2026	14.22	14.41	13.83	13.95	13.95	-2.99%	9,374,200
Jul 27, 2026	13.95	14.40	13.90	14.38	14.38	3.08%	10,008,850
Jul 24, 2026	14.18	14.45	13.81	13.95	13.95	-3.46%	10,477,804
Jul 23, 2026	14.10	14.53	13.97	14.45	14.45	3.14%	11,623,080
Jul 22, 2026	14.09	14.50	13.88	14.01	14.01	-0.85%	12,548,180
Jul 21, 2026	13.72	14.17	12.47	14.13	14.13	4.51%	17,122,790
Jul 20, 2026	14.43	14.73	13.30	13.52	13.52	-4.99%	15,719,632
Jul 17, 2026	15.20	15.36	14.09	14.23	14.23	-6.75%	13,876,900
Jul 16, 2026	15.50	15.93	15.16	15.26	15.26	-3.66%	10,455,020
Jul 15, 2026	16.21	16.59	15.73	15.84	15.84	-2.22%	10,690,210
Jul 14, 2026	16.00	16.25	15.37	16.20	16.20	1.69%	11,463,950
Jul 13, 2026	17.23	17.30	15.83	15.93	15.93	-8.45%	15,558,005
Jul 10, 2026	17.72	18.02	17.37	17.40	17.40	-1.97%	11,814,463
Jul 9, 2026	17.58	17.83	16.80	17.75	17.75	1.08%	13,972,809
Jul 8, 2026	18.85	19.03	17.50	17.56	17.56	-6.55%	17,233,214
Jul 7, 2026	19.90	20.17	18.75	18.79	18.79	-6.14%	16,009,569
Jul 6, 2026	19.93	21.40	19.80	20.02	20.02	0.50%	19,702,790
Jul 3, 2026	19.70	20.54	19.60	19.92	19.92	1.12%	12,618,800
Jul 2, 2026	20.22	20.65	19.63	19.70	19.70	-4.74%	15,401,983
Jul 1, 2026	21.16	21.58	20.54	20.68	20.68	-1.76%	14,994,000
Jun 30, 2026	20.98	21.28	20.42	21.05	21.05	1.06%	12,475,522
Jun 29, 2026	21.51	22.70	20.20	20.83	20.83	-3.21%	15,238,905
Jun 26, 2026	22.57	23.35	21.40	21.52	21.52	-5.20%	17,657,322
Jun 25, 2026	23.85	23.90	22.53	22.70	22.70	-4.78%	17,230,202
Jun 24, 2026	23.72	24.55	22.99	23.84	23.84	-1.53%	18,580,693
Jun 23, 2026	24.99	25.37	24.03	24.21	24.21	-3.28%	27,685,500
Jun 22, 2026	24.70	25.96	24.50	25.03	25.03	2.71%	32,677,654
Jun 18, 2026	24.57	24.84	24.20	24.37	24.37	-1.30%	19,186,710
Jun 17, 2026	25.83	26.18	24.55	24.69	24.69	-3.93%	33,372,320
Jun 16, 2026	23.66	25.70	23.20	25.70	25.70	10.02%	10,595,570
Jun 15, 2026	22.34	23.37	22.34	23.36	23.36	5.94%	15,939,800