SHE:002801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	26.75	27.10	26.24	26.42	26.42	-1.34%	1,066,900
Aug 21, 2026	27.01	27.01	26.48	26.78	26.78	-0.85%	644,650
Aug 20, 2026	26.70	27.06	26.58	27.01	27.01	1.81%	1,032,475
Aug 19, 2026	28.02	28.20	26.51	26.53	26.53	-6.02%	1,861,315
Aug 18, 2026	28.05	28.29	27.65	28.23	28.23	0.68%	1,159,720
Aug 17, 2026	27.30	28.08	27.20	28.04	28.04	2.52%	1,582,115
Aug 14, 2026	27.67	27.97	27.12	27.35	27.35	-1.16%	2,135,000
Aug 13, 2026	28.66	28.72	27.62	27.67	27.67	-3.25%	1,928,200
Aug 12, 2026	28.16	28.60	28.03	28.60	28.60	1.17%	1,448,798
Aug 11, 2026	28.20	28.40	27.57	28.27	28.27	0.71%	1,610,805
Aug 10, 2026	27.90	28.25	27.55	28.07	28.07	0.32%	1,057,100
Aug 7, 2026	27.86	27.98	27.48	27.98	27.98	0.43%	1,174,054
Aug 6, 2026	28.20	28.38	27.57	27.86	27.86	-1.49%	1,291,596
Aug 5, 2026	28.26	28.52	28.06	28.28	28.28	-0.21%	1,458,200
Aug 4, 2026	28.19	28.55	28.04	28.34	28.34	0.50%	1,450,354
Aug 3, 2026	27.76	28.31	27.76	28.20	28.20	1.37%	1,006,175
Jul 31, 2026	27.15	28.01	27.13	27.82	27.82	3.50%	1,680,813
Jul 30, 2026	27.12	27.35	26.63	26.88	26.88	-1.29%	951,920
Jul 29, 2026	26.63	27.36	26.60	27.23	27.23	2.21%	1,257,011
Jul 28, 2026	26.36	26.76	26.21	26.64	26.64	0.23%	717,200
Jul 27, 2026	26.05	26.58	25.92	26.58	26.58	2.15%	712,000
Jul 24, 2026	26.50	26.57	25.98	26.02	26.02	-2.55%	916,348
Jul 23, 2026	26.00	26.71	26.00	26.70	26.70	2.03%	1,004,748
Jul 22, 2026	26.40	26.57	25.90	26.17	26.17	-0.53%	1,181,442
Jul 21, 2026	25.83	26.32	25.11	26.31	26.31	2.17%	1,521,300
Jul 20, 2026	26.10	26.63	25.10	25.75	25.75	-1.27%	1,635,536
Jul 17, 2026	27.20	27.48	25.92	26.08	26.08	-3.66%	2,002,088
Jul 16, 2026	27.06	27.44	26.66	27.07	27.07	0.04%	1,131,770
Jul 15, 2026	27.48	27.56	26.87	27.06	27.06	-1.10%	1,405,965
Jul 14, 2026	26.84	27.50	26.62	27.36	27.36	1.98%	1,271,606
Jul 13, 2026	28.08	28.10	26.76	26.83	26.83	-4.79%	1,757,741
Jul 10, 2026	27.61	28.67	27.31	28.18	28.18	2.06%	1,972,700
Jul 9, 2026	27.66	27.91	26.83	27.61	27.61	-0.40%	1,967,254
Jul 8, 2026	28.70	28.88	27.71	27.72	27.72	-3.85%	1,646,059
Jul 7, 2026	30.12	30.50	28.76	28.83	28.83	-4.57%	2,137,414
Jul 6, 2026	30.89	31.09	30.06	30.21	30.21	-2.83%	2,783,270
Jul 3, 2026	29.23	31.99	29.05	31.09	31.09	6.40%	5,208,997
Jul 2, 2026	28.01	30.58	27.98	29.22	29.22	3.65%	3,119,276
Jul 1, 2026	27.53	28.33	27.50	28.19	28.19	2.14%	1,573,155
Jun 30, 2026	26.90	27.65	26.71	27.60	27.60	2.15%	1,286,285
Jun 29, 2026	26.68	27.35	26.02	27.02	27.02	0.52%	1,684,585
Jun 26, 2026	28.03	28.03	26.86	26.88	26.88	-4.10%	1,822,685
Jun 25, 2026	29.66	29.66	27.96	28.03	28.03	-5.65%	2,904,445
Jun 24, 2026	29.82	30.19	29.42	29.71	29.71	-1.46%	1,644,700
Jun 23, 2026	30.30	31.16	29.95	30.15	30.15	-0.76%	2,236,178
Jun 22, 2026	31.20	31.20	29.56	30.38	30.38	-2.13%	2,437,323
Jun 18, 2026	30.53	31.13	30.24	31.04	31.04	0.75%	1,556,300
Jun 17, 2026	30.78	31.00	30.51	30.81	30.81	-0.29%	1,313,280
Jun 16, 2026	31.00	31.68	30.81	30.90	30.90	-0.80%	1,840,729
Jun 15, 2026	30.51	31.17	30.24	31.15	31.15	2.16%	1,983,700