SHE:002805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.59	19.86	18.17	19.42	19.42	4.30%	14,495,560
Aug 20, 2026	19.24	19.35	18.57	18.62	18.62	-1.69%	10,219,740
Aug 19, 2026	19.50	19.95	18.84	18.94	18.94	-4.78%	13,803,469
Aug 18, 2026	20.39	20.63	19.70	19.89	19.89	-2.02%	11,371,834
Aug 17, 2026	19.87	20.30	19.62	20.30	20.30	1.75%	11,942,233
Aug 14, 2026	20.00	20.37	19.62	19.95	19.95	-0.25%	15,305,588
Aug 13, 2026	19.49	20.78	19.41	20.00	20.00	2.62%	22,122,637
Aug 12, 2026	19.10	19.77	18.96	19.49	19.49	2.47%	15,072,965
Aug 11, 2026	18.93	19.29	18.79	19.02	19.02	-0.37%	12,267,760
Aug 10, 2026	18.80	19.16	18.67	19.09	19.09	2.36%	16,662,555
Aug 7, 2026	18.51	18.95	17.96	18.65	18.65	0.38%	14,597,824
Aug 6, 2026	18.50	18.71	18.15	18.58	18.58	1.59%	16,025,358
Aug 5, 2026	17.55	18.48	17.27	18.29	18.29	4.93%	17,481,298
Aug 4, 2026	16.80	17.54	16.69	17.43	17.43	3.87%	16,020,209
Aug 3, 2026	16.80	17.06	16.45	16.78	16.78	-0.59%	12,701,660
Jul 31, 2026	17.04	17.59	16.85	16.88	16.88	0.42%	15,557,590
Jul 30, 2026	17.29	17.53	16.78	16.81	16.81	-3.06%	15,964,800
Jul 29, 2026	17.06	17.85	16.20	17.34	17.34	1.76%	20,996,380
Jul 28, 2026	17.34	18.09	16.95	17.04	17.04	-2.24%	20,038,790
Jul 27, 2026	16.79	17.61	16.72	17.43	17.43	5.44%	23,344,841
Jul 24, 2026	16.70	17.17	16.48	16.53	16.53	-3.22%	15,070,129
Jul 23, 2026	16.13	17.10	15.99	17.08	17.08	5.89%	22,322,607
Jul 22, 2026	16.48	16.99	15.94	16.13	16.13	-3.41%	17,743,272
Jul 21, 2026	16.01	16.70	14.67	16.70	16.70	2.64%	28,762,684
Jul 20, 2026	18.11	18.38	16.27	16.27	16.27	-10.01%	19,109,117
Jul 17, 2026	19.30	19.36	17.79	18.08	18.08	-6.18%	17,834,920
Jul 16, 2026	20.00	20.47	19.15	19.27	19.27	-5.40%	16,851,030
Jul 15, 2026	21.08	21.48	20.25	20.37	20.37	-3.87%	16,345,420
Jul 14, 2026	21.51	21.79	20.53	21.19	21.19	-0.89%	17,367,290
Jul 13, 2026	21.64	22.57	20.87	21.38	21.38	-3.13%	22,534,957
Jul 10, 2026	23.82	23.89	22.02	22.07	22.07	-6.01%	20,137,470
Jul 9, 2026	24.42	24.50	22.80	23.48	23.48	-4.75%	21,982,848
Jul 8, 2026	26.89	27.05	24.20	24.65	24.65	-6.38%	24,447,620
Jul 7, 2026	27.21	29.36	26.00	26.33	26.33	-4.08%	27,204,444
Jul 6, 2026	26.47	29.31	26.08	27.45	27.45	2.96%	26,379,863
Jul 3, 2026	27.34	27.85	26.46	26.66	26.66	-2.49%	16,723,889
Jul 2, 2026	28.42	28.58	27.12	27.34	27.34	-5.46%	20,292,369
Jul 1, 2026	28.68	29.16	27.40	28.92	28.92	1.15%	36,082,405
Jun 30, 2026	25.96	28.59	25.80	28.59	28.59	10.00%	9,243,991
Jun 29, 2026	26.90	27.37	25.23	25.99	25.99	-2.15%	26,209,354
Jun 26, 2026	29.01	29.08	26.26	26.56	26.56	-8.98%	29,773,643
Jun 25, 2026	29.39	29.98	28.41	29.18	29.18	-2.11%	28,459,878
Jun 24, 2026	29.10	30.02	27.76	29.81	29.81	1.39%	39,729,228
Jun 23, 2026	29.45	30.58	28.45	29.40	29.40	-0.57%	44,905,730
Jun 22, 2026	26.80	29.57	26.00	29.57	29.57	10.01%	37,549,239
Jun 18, 2026	25.61	26.88	25.30	26.88	26.88	9.98%	31,009,790
Jun 17, 2026	24.01	24.51	23.25	24.44	24.44	0.99%	41,246,230
Jun 16, 2026	22.02	24.20	21.93	24.20	24.20	10.00%	30,215,490
Jun 15, 2026	21.21	22.18	21.00	22.00	22.00	3.58%	29,736,510
Jun 12, 2026	20.53	22.20	20.45	21.24	21.24	4.22%	27,474,522