SHE:002796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	37.98	37.98	34.50	34.92	34.92	-5.31%	11,002,985
Jul 3, 2026	37.14	39.28	36.82	36.88	36.88	-1.34%	10,153,048
Jul 2, 2026	38.50	39.86	37.30	37.38	37.38	-3.81%	11,203,049
Jul 1, 2026	41.30	41.80	38.55	38.86	38.86	-4.71%	13,117,550
Jun 30, 2026	37.75	41.49	37.50	40.78	40.78	7.94%	17,259,032
Jun 29, 2026	38.28	39.71	36.68	37.78	37.78	-2.12%	12,876,430
Jun 26, 2026	40.00	43.30	38.31	38.60	38.60	-3.86%	19,513,090
Jun 25, 2026	40.23	42.89	38.31	40.15	40.15	2.06%	18,335,240
Jun 24, 2026	39.49	40.39	38.18	39.34	39.34	-1.21%	9,981,435
Jun 23, 2026	40.35	41.50	38.94	39.82	39.82	-1.31%	10,079,184
Jun 22, 2026	41.76	42.85	38.91	40.35	40.35	-3.38%	14,018,014
Jun 18, 2026	42.55	42.87	41.39	41.76	41.76	-2.04%	8,627,653
Jun 17, 2026	41.50	43.69	41.00	42.63	42.63	0.92%	10,958,390
Jun 16, 2026	41.63	43.50	40.78	42.24	42.24	1.47%	10,461,340
Jun 15, 2026	39.34	41.95	39.18	41.63	41.63	6.94%	10,710,450
Jun 12, 2026	40.86	41.18	38.88	38.93	38.93	-2.75%	9,821,579
Jun 11, 2026	42.00	42.62	39.65	40.03	40.03	-3.54%	10,429,920
Jun 10, 2026	41.03	42.60	39.32	41.50	41.50	-0.74%	14,748,580
Jun 9, 2026	41.99	42.28	40.93	41.81	41.81	1.09%	9,758,068
Jun 8, 2026	41.50	42.93	40.25	41.36	41.36	-6.00%	13,216,399
Jun 5, 2026	45.48	47.20	43.60	44.00	44.00	-3.95%	15,018,660
Jun 4, 2026	48.00	48.96	45.62	45.81	45.81	-6.93%	17,269,880
Jun 3, 2026	46.85	50.60	45.52	49.22	49.22	7.00%	21,138,050
Jun 2, 2026	46.07	47.18	45.26	46.00	46.00	0.55%	10,299,480
Jun 1, 2026	47.96	48.80	45.72	45.75	45.75	-4.75%	9,434,619
May 29, 2026	50.30	51.76	47.65	48.03	48.03	-3.84%	13,008,880
May 28, 2026	49.80	50.77	48.20	49.95	49.95	0.38%	12,232,440
May 27, 2026	52.70	54.74	49.33	49.76	49.76	-6.13%	16,516,100
May 26, 2026	54.54	54.54	50.90	53.01	53.01	-1.34%	16,864,030
May 25, 2026	50.37	54.60	48.00	53.73	53.73	7.85%	24,895,680
May 22, 2026	52.00	53.00	49.41	49.82	49.82	-5.25%	20,049,860