SHE:002796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	27.77	28.34	27.23	28.04	28.04	-0.50%	5,612,165
Sep 11, 2026	28.31	28.69	27.27	28.18	28.18	-2.22%	6,573,886
Sep 10, 2026	28.76	29.44	28.16	28.82	28.82	-0.79%	7,111,627
Sep 9, 2026	29.67	30.68	28.82	29.05	29.05	-1.86%	9,131,800
Sep 8, 2026	30.29	30.66	29.47	29.60	29.60	-1.63%	8,595,247
Sep 7, 2026	28.46	30.54	28.46	30.09	30.09	5.76%	15,339,455
Sep 4, 2026	29.07	30.28	28.25	28.45	28.45	-4.94%	19,810,120
Sep 3, 2026	29.35	32.23	29.29	29.93	29.93	2.15%	22,654,244
Sep 2, 2026	28.99	29.63	28.62	29.30	29.30	0.07%	6,008,103
Sep 1, 2026	30.87	30.87	29.08	29.28	29.28	-4.41%	7,887,590
Aug 31, 2026	29.18	30.97	29.10	30.63	30.63	3.13%	7,007,029
Aug 28, 2026	30.00	30.77	29.66	29.70	29.70	-1.59%	5,963,800
Aug 27, 2026	29.50	30.53	29.30	30.18	30.18	2.31%	6,317,269
Aug 26, 2026	29.43	30.50	28.51	29.50	29.50	-	5,507,750
Aug 25, 2026	29.00	29.87	28.16	29.50	29.50	0.27%	6,026,000
Aug 24, 2026	30.23	30.53	28.63	29.42	29.42	-2.74%	7,010,747
Aug 21, 2026	29.88	31.14	29.30	30.25	30.25	1.20%	8,359,939
Aug 20, 2026	29.45	30.23	28.88	29.89	29.89	2.64%	10,566,264
Aug 19, 2026	31.90	31.90	29.10	29.12	29.12	-9.93%	8,851,604
Aug 18, 2026	32.38	32.56	31.10	32.33	32.33	-0.12%	9,462,909
Aug 17, 2026	31.93	32.39	31.33	32.37	32.37	2.08%	7,424,260
Aug 14, 2026	31.51	32.10	30.75	31.71	31.71	0.73%	7,077,560
Aug 13, 2026	32.22	32.85	31.48	31.48	31.48	-1.69%	9,270,811
Aug 12, 2026	31.27	32.47	30.95	32.02	32.02	3.29%	10,556,350
Aug 11, 2026	31.22	31.74	30.52	31.00	31.00	-0.64%	10,357,975
Aug 10, 2026	30.36	31.50	30.28	31.20	31.20	2.80%	12,828,490
Aug 7, 2026	29.19	30.49	28.89	30.35	30.35	4.01%	15,256,971
Aug 6, 2026	27.31	29.47	27.15	29.18	29.18	4.81%	19,355,743
Aug 5, 2026	26.85	27.98	25.20	27.84	27.84	3.84%	21,219,643
Aug 4, 2026	25.09	26.81	25.09	26.81	26.81	10.01%	4,900,260
Aug 3, 2026	24.15	25.10	24.04	24.37	24.37	0.16%	9,515,421
Jul 31, 2026	24.67	25.45	24.03	24.33	24.33	3.44%	10,569,790
Jul 30, 2026	25.31	25.56	23.03	23.52	23.52	-7.76%	11,428,038
Jul 29, 2026	26.27	26.65	24.65	25.50	25.50	-4.14%	9,561,957
Jul 28, 2026	27.54	28.01	26.46	26.60	26.60	-3.97%	7,703,854
Jul 27, 2026	26.80	28.26	26.61	27.70	27.70	2.82%	7,464,152
Jul 24, 2026	27.23	27.94	26.60	26.94	26.94	-2.21%	6,171,550
Jul 23, 2026	27.30	28.33	27.20	27.55	27.55	0.69%	7,833,500
Jul 22, 2026	27.73	28.36	26.91	27.36	27.36	-1.76%	10,094,322
Jul 21, 2026	26.13	27.90	23.17	27.85	27.85	8.20%	16,403,440
Jul 20, 2026	28.02	28.79	25.36	25.74	25.74	-6.87%	15,409,127
Jul 17, 2026	30.37	30.48	27.50	27.64	27.64	-9.55%	10,299,130
Jul 16, 2026	31.50	32.09	30.37	30.56	30.56	-4.80%	7,782,088
Jul 15, 2026	32.51	33.83	31.81	32.10	32.10	-0.86%	9,339,600
Jul 14, 2026	31.05	32.62	29.85	32.38	32.38	4.25%	11,266,407
Jul 13, 2026	32.99	35.00	30.90	31.06	31.06	-7.31%	11,003,000
Jul 10, 2026	33.92	34.71	33.51	33.51	33.51	-0.42%	10,527,734
Jul 9, 2026	32.63	33.85	30.90	33.65	33.65	3.25%	10,667,471
Jul 8, 2026	34.18	34.18	32.25	32.59	32.59	-3.32%	8,249,541
Jul 7, 2026	34.58	35.00	33.26	33.71	33.71	-3.47%	9,043,085