SHE:002785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	39.53	39.58	38.40	39.38	39.38	0.05%	5,553,200
Jun 15, 2026	39.92	40.38	39.01	39.36	39.36	-1.30%	7,084,244
Jun 12, 2026	39.50	41.77	39.00	39.88	39.88	1.73%	11,399,500
Jun 11, 2026	39.81	39.81	38.60	39.20	39.20	-1.43%	4,553,842
Jun 10, 2026	38.70	39.88	38.30	39.77	39.77	1.74%	5,733,000
Jun 9, 2026	39.18	39.50	38.00	39.09	39.09	2.06%	4,999,858
Jun 8, 2026	39.72	40.10	37.80	38.30	38.30	-6.36%	8,069,300
Jun 5, 2026	42.25	42.40	39.73	40.90	40.90	-3.61%	9,646,700
Jun 4, 2026	44.19	44.51	42.21	42.43	42.43	-3.98%	5,370,500
Jun 3, 2026	43.71	45.00	43.17	44.19	44.19	1.47%	5,934,200
Jun 2, 2026	43.58	44.31	41.49	43.55	43.55	-0.07%	6,615,674
Jun 1, 2026	44.46	44.59	43.21	43.58	43.58	-2.55%	6,347,190
May 29, 2026	46.66	47.32	43.86	44.72	44.72	-4.16%	7,591,487
May 28, 2026	46.79	46.79	45.66	46.66	46.66	-0.28%	6,189,212
May 27, 2026	48.08	49.44	46.00	46.79	46.79	-3.72%	7,217,200
May 26, 2026	48.30	49.50	47.60	48.60	48.60	0.43%	7,786,400
May 25, 2026	50.23	50.32	46.00	48.39	48.39	-3.84%	10,717,940
May 22, 2026	49.87	51.30	49.01	50.32	50.32	-1.02%	8,725,600