SHE:002801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	26.40	26.82	26.28	26.52	26.52	0.57%	466,538
Sep 11, 2026	27.02	27.05	26.36	26.37	26.37	-3.30%	975,500
Sep 10, 2026	27.50	27.62	26.89	27.27	27.27	-1.77%	878,290
Sep 9, 2026	27.65	28.07	27.38	27.76	27.76	0.47%	1,289,119
Sep 8, 2026	27.95	28.10	27.55	27.63	27.63	-1.22%	847,348
Sep 7, 2026	27.82	28.10	27.65	27.97	27.97	-0.04%	1,039,664
Sep 4, 2026	28.28	28.28	27.77	27.98	27.98	-0.07%	1,566,750
Sep 3, 2026	27.72	28.35	27.67	28.00	28.00	1.01%	1,395,815
Sep 2, 2026	27.60	27.85	27.34	27.72	27.72	-0.29%	865,220
Sep 1, 2026	27.50	28.12	27.36	27.80	27.80	0.72%	1,467,076
Aug 31, 2026	27.05	27.63	26.89	27.60	27.60	1.77%	921,005
Aug 28, 2026	27.11	27.19	26.80	27.12	27.12	0.71%	782,929
Aug 27, 2026	26.61	26.96	26.61	26.93	26.93	0.67%	714,600
Aug 26, 2026	26.49	26.99	26.49	26.75	26.75	0.34%	729,900
Aug 25, 2026	26.39	26.88	26.14	26.81	26.66	1.48%	558,384
Aug 24, 2026	26.75	27.10	26.24	26.42	26.27	-1.34%	1,066,900
Aug 21, 2026	27.01	27.01	26.48	26.78	26.63	-0.85%	644,650
Aug 20, 2026	26.70	27.06	26.58	27.01	26.86	1.81%	1,032,475
Aug 19, 2026	28.02	28.20	26.51	26.53	26.38	-6.02%	1,861,315
Aug 18, 2026	28.05	28.29	27.65	28.23	28.07	0.68%	1,159,720
Aug 17, 2026	27.30	28.08	27.20	28.04	27.88	2.52%	1,582,115
Aug 14, 2026	27.67	27.97	27.12	27.35	27.20	-1.16%	2,135,000
Aug 13, 2026	28.66	28.72	27.62	27.67	27.52	-3.25%	1,928,200
Aug 12, 2026	28.16	28.60	28.03	28.60	28.44	1.17%	1,448,798
Aug 11, 2026	28.20	28.40	27.57	28.27	28.11	0.71%	1,610,805
Aug 10, 2026	27.90	28.25	27.55	28.07	27.91	0.32%	1,057,100
Aug 7, 2026	27.86	27.98	27.48	27.98	27.82	0.43%	1,174,054
Aug 6, 2026	28.20	28.38	27.57	27.86	27.70	-1.49%	1,291,596
Aug 5, 2026	28.26	28.52	28.06	28.28	28.12	-0.21%	1,458,200
Aug 4, 2026	28.19	28.55	28.04	28.34	28.18	0.50%	1,450,354
Aug 3, 2026	27.76	28.31	27.76	28.20	28.04	1.37%	1,006,175
Jul 31, 2026	27.15	28.01	27.13	27.82	27.66	3.50%	1,680,813
Jul 30, 2026	27.12	27.35	26.63	26.88	26.73	-1.29%	951,920
Jul 29, 2026	26.63	27.36	26.60	27.23	27.08	2.21%	1,257,011
Jul 28, 2026	26.36	26.76	26.21	26.64	26.49	0.23%	717,200
Jul 27, 2026	26.05	26.58	25.92	26.58	26.43	2.15%	712,000
Jul 24, 2026	26.50	26.57	25.98	26.02	25.87	-2.55%	916,348
Jul 23, 2026	26.00	26.71	26.00	26.70	26.55	2.03%	1,004,748
Jul 22, 2026	26.40	26.57	25.90	26.17	26.02	-0.53%	1,181,442
Jul 21, 2026	25.83	26.32	25.11	26.31	26.16	2.17%	1,521,300
Jul 20, 2026	26.10	26.63	25.10	25.75	25.61	-1.27%	1,635,536
Jul 17, 2026	27.20	27.48	25.92	26.08	25.93	-3.66%	2,002,088
Jul 16, 2026	27.06	27.44	26.66	27.07	26.92	0.04%	1,131,770
Jul 15, 2026	27.48	27.56	26.87	27.06	26.91	-1.10%	1,405,965
Jul 14, 2026	26.84	27.50	26.62	27.36	27.21	1.98%	1,271,606
Jul 13, 2026	28.08	28.10	26.76	26.83	26.68	-4.79%	1,757,641
Jul 10, 2026	27.61	28.67	27.31	28.18	28.02	2.06%	1,972,700
Jul 9, 2026	27.66	27.91	26.83	27.61	27.46	-0.40%	1,966,954
Jul 8, 2026	28.70	28.88	27.71	27.72	27.56	-3.85%	1,646,059
Jul 7, 2026	30.12	30.50	28.76	28.83	28.67	-4.57%	2,137,414