SHE:002785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	35.15	35.55	33.58	33.91	33.91	-2.92%	6,385,882
Sep 29, 2026	35.50	36.00	34.10	34.93	34.93	-5.34%	8,893,113
Sep 28, 2026	39.81	39.98	36.90	36.90	36.90	-10.00%	7,952,545
Sep 24, 2026	40.27	41.83	38.50	41.00	41.00	3.85%	14,005,270
Sep 23, 2026	41.54	41.54	39.00	39.48	39.48	-4.96%	10,520,840
Sep 22, 2026	42.66	43.10	41.21	41.54	41.54	-1.56%	9,441,384
Sep 21, 2026	40.96	42.42	39.86	42.20	42.20	7.13%	12,978,880
Sep 18, 2026	37.01	39.47	36.81	39.39	39.39	6.72%	9,893,425
Sep 17, 2026	36.55	37.50	35.50	36.91	36.91	0.96%	6,167,700
Sep 16, 2026	35.50	36.98	35.25	36.56	36.56	2.55%	5,491,400
Sep 15, 2026	36.50	36.50	35.47	35.65	35.65	-1.52%	3,371,100
Sep 14, 2026	36.05	36.56	35.30	36.20	36.20	1.03%	3,748,800
Sep 11, 2026	35.38	36.40	35.17	35.83	35.83	-0.25%	5,015,500
Sep 10, 2026	35.71	36.90	35.05	35.92	35.92	0.25%	5,339,200
Sep 9, 2026	36.59	37.26	35.00	35.83	35.83	-2.24%	6,006,600
Sep 8, 2026	36.43	37.30	35.77	36.65	36.65	0.52%	4,155,500
Sep 7, 2026	35.61	36.48	34.88	36.46	36.46	4.02%	6,298,018
Sep 4, 2026	37.95	37.95	34.90	35.05	35.05	-5.83%	10,477,471
Sep 3, 2026	36.68	38.28	36.48	37.22	37.22	1.39%	9,009,126
Sep 2, 2026	34.16	36.85	33.72	36.71	36.71	7.46%	13,700,290
Sep 1, 2026	32.00	34.48	31.60	34.16	34.16	6.72%	15,794,218
Aug 31, 2026	32.01	32.86	32.01	32.01	32.01	-10.01%	13,860,400
Aug 28, 2026	34.80	36.48	34.80	35.57	35.57	2.15%	7,878,200
Aug 27, 2026	33.33	35.40	33.27	34.82	34.82	4.00%	6,436,900
Aug 26, 2026	34.48	34.70	32.90	33.48	33.48	-1.93%	3,975,491
Aug 25, 2026	34.36	34.49	33.30	34.14	34.14	-0.64%	4,948,794
Aug 24, 2026	33.00	35.48	32.90	34.36	34.36	5.46%	9,936,287
Aug 21, 2026	32.50	32.87	31.81	32.58	32.58	0.25%	3,682,149
Aug 20, 2026	32.52	32.98	32.42	32.50	32.50	0.31%	2,912,596
Aug 19, 2026	34.66	34.66	32.28	32.40	32.40	-7.40%	5,437,600
Aug 18, 2026	35.50	35.60	34.77	34.99	34.99	-1.55%	3,170,400
Aug 17, 2026	34.89	35.75	34.31	35.54	35.54	1.75%	4,861,900
Aug 14, 2026	33.66	35.05	33.66	34.93	34.93	3.25%	4,665,191
Aug 13, 2026	35.16	35.16	33.76	33.83	33.83	-2.65%	4,611,126
Aug 12, 2026	34.56	35.16	34.06	34.75	34.75	0.09%	3,266,600
Aug 11, 2026	35.20	35.30	34.36	34.72	34.72	-1.89%	4,544,300
Aug 10, 2026	34.58	35.70	34.51	35.39	35.39	2.49%	5,212,752
Aug 7, 2026	34.50	34.87	33.60	34.53	34.53	0.03%	4,088,600
Aug 6, 2026	34.26	34.98	33.88	34.52	34.52	0.85%	5,465,489
Aug 5, 2026	34.00	34.95	33.99	34.23	34.23	0.74%	5,089,608
Aug 4, 2026	32.77	34.09	32.10	33.98	33.98	3.69%	5,404,800
Aug 3, 2026	32.27	33.67	32.27	32.77	32.77	1.55%	4,936,801
Jul 31, 2026	31.01	32.98	31.00	32.27	32.27	4.84%	6,281,310
Jul 30, 2026	32.91	33.00	30.68	30.78	30.78	-6.73%	5,127,858
Jul 29, 2026	33.30	33.61	32.13	33.00	33.00	-0.75%	4,565,200
Jul 28, 2026	33.60	34.40	32.78	33.25	33.25	-1.89%	5,048,000
Jul 27, 2026	32.20	33.98	31.85	33.89	33.89	5.58%	5,952,759
Jul 24, 2026	32.85	33.10	31.89	32.10	32.10	-2.28%	3,173,245
Jul 23, 2026	32.30	32.88	32.08	32.85	32.85	1.30%	3,705,700
Jul 22, 2026	32.38	33.00	31.80	32.43	32.43	0.15%	5,849,100