SHE:002785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	35.09	35.09	31.19	32.38	32.38	-6.58%	11,009,300
Jul 20, 2026	37.27	38.47	33.38	34.66	34.66	-6.20%	9,038,625
Jul 17, 2026	38.50	38.75	36.14	36.95	36.95	-4.52%	6,315,650
Jul 16, 2026	38.28	40.49	37.86	38.70	38.70	2.46%	7,098,043
Jul 15, 2026	38.31	39.90	37.44	37.77	37.77	-2.63%	6,418,155
Jul 14, 2026	37.17	38.95	36.30	38.79	38.79	4.36%	7,488,418
Jul 13, 2026	36.25	37.80	34.60	37.17	37.17	2.03%	10,245,880
Jul 10, 2026	36.55	37.89	36.43	36.43	36.43	-1.33%	6,516,966
Jul 9, 2026	38.20	38.40	34.76	36.92	36.92	-2.94%	12,733,005
Jul 8, 2026	40.88	40.98	37.77	38.04	38.04	-6.79%	8,057,912
Jul 7, 2026	42.70	42.80	40.52	40.81	40.81	-2.95%	8,072,942
Jul 6, 2026	44.14	45.45	42.00	42.05	42.05	-4.93%	6,211,520
Jul 3, 2026	44.52	45.00	43.20	44.23	44.23	1.12%	5,679,251
Jul 2, 2026	45.76	46.79	43.68	43.74	43.74	-4.46%	9,997,600
Jul 1, 2026	44.46	46.35	43.90	45.78	45.78	3.32%	7,805,403
Jun 30, 2026	43.09	45.00	42.66	44.31	44.31	3.89%	9,593,920
Jun 29, 2026	43.20	43.75	40.46	42.65	42.65	-0.98%	10,992,620
Jun 26, 2026	44.50	44.50	42.85	43.07	43.07	-3.21%	8,254,880
Jun 25, 2026	43.01	45.65	42.32	44.50	44.50	2.44%	12,844,390
Jun 24, 2026	43.06	47.70	42.80	43.44	43.44	0.18%	19,541,100
Jun 23, 2026	42.01	43.90	41.52	43.36	43.36	5.09%	10,675,050
Jun 22, 2026	41.66	42.18	40.24	41.26	41.26	0.93%	9,121,500
Jun 18, 2026	38.95	42.70	38.80	40.88	40.88	4.50%	10,881,100
Jun 17, 2026	39.44	40.26	38.75	39.12	39.12	-0.66%	6,780,900