SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.50	53.50	51.28	51.84	51.84	0.45%	30,422,760
Jul 23, 2026	47.85	52.00	47.83	51.61	51.61	7.88%	33,723,550
Jul 22, 2026	49.18	49.92	47.44	47.84	47.84	-4.34%	23,816,120
Jul 21, 2026	48.41	50.19	47.11	50.01	50.01	4.19%	24,747,890
Jul 20, 2026	50.00	50.20	46.95	48.00	48.00	-4.31%	26,019,240
Jul 17, 2026	51.19	52.37	49.65	50.16	50.16	-2.28%	23,720,290
Jul 16, 2026	54.00	54.44	50.96	51.33	51.33	-6.60%	24,896,740
Jul 15, 2026	53.78	55.97	53.43	54.96	54.96	2.35%	24,792,376
Jul 14, 2026	52.63	54.03	51.28	53.70	53.70	2.03%	22,687,210
Jul 13, 2026	54.50	55.44	52.40	52.63	52.63	-3.96%	29,087,570
Jul 10, 2026	61.30	62.24	54.71	54.80	54.80	-7.64%	51,674,900
Jul 9, 2026	59.01	60.95	57.29	59.33	59.33	-2.66%	44,981,159
Jul 8, 2026	68.00	68.30	60.95	60.95	60.95	-10.00%	44,025,856
Jul 7, 2026	66.30	70.60	66.30	67.72	67.72	4.18%	47,408,070
Jul 6, 2026	63.01	66.75	62.11	65.00	65.00	0.76%	28,007,120
Jul 3, 2026	65.65	65.68	63.72	64.51	64.51	-0.78%	21,068,890
Jul 2, 2026	64.99	67.90	63.61	65.02	65.02	-0.64%	27,365,235
Jul 1, 2026	67.02	67.30	63.19	65.44	65.44	-2.20%	30,637,058
Jun 30, 2026	64.69	67.53	64.30	66.91	66.91	2.43%	22,175,471
Jun 29, 2026	62.53	66.30	62.11	65.32	65.32	3.91%	27,689,474
Jun 26, 2026	67.57	68.25	62.76	62.86	62.86	-7.92%	33,929,720
Jun 25, 2026	69.38	70.00	67.69	68.27	68.27	-1.68%	23,995,700
Jun 24, 2026	68.80	70.30	66.25	69.44	69.44	0.92%	31,893,483
Jun 23, 2026	72.00	72.50	68.41	68.81	68.81	-4.50%	31,293,181
Jun 22, 2026	66.92	72.30	65.25	72.05	72.05	6.43%	47,967,084
Jun 18, 2026	69.78	70.60	67.60	67.70	67.70	-3.81%	34,577,580
Jun 17, 2026	69.78	70.55	68.70	70.38	70.38	0.87%	32,566,540
Jun 16, 2026	68.71	70.77	67.40	69.77	69.77	2.72%	41,893,700
Jun 15, 2026	68.72	69.33	66.69	67.92	67.92	0.56%	47,731,220
Jun 12, 2026	62.00	67.54	61.28	67.54	67.54	10.00%	47,498,350
Jun 11, 2026	61.00	64.08	60.16	61.40	61.40	0.62%	28,046,120
Jun 10, 2026	62.50	63.58	60.62	61.02	61.02	-3.05%	19,385,300
Jun 9, 2026	62.10	63.68	60.50	62.94	62.94	3.01%	23,616,650
Jun 8, 2026	61.99	63.92	59.93	61.10	61.10	-3.49%	27,186,460
Jun 5, 2026	64.05	65.66	62.63	63.31	63.31	-1.65%	25,954,790
Jun 4, 2026	66.00	66.20	64.20	64.37	64.37	-3.00%	28,014,950
Jun 3, 2026	67.30	68.06	66.00	66.36	66.36	-1.92%	24,653,940
Jun 2, 2026	69.17	69.62	66.48	67.66	67.66	-2.00%	24,619,560
Jun 1, 2026	69.96	72.35	68.68	69.04	69.04	-2.03%	24,011,520
May 29, 2026	71.13	72.22	69.60	70.47	70.47	-1.87%	27,161,850
May 28, 2026	71.96	74.42	71.62	71.81	71.81	-0.32%	30,683,730
May 27, 2026	70.00	72.97	69.58	72.04	72.04	2.45%	37,217,650
May 26, 2026	68.96	70.95	67.11	70.32	70.32	1.33%	37,872,760
May 25, 2026	72.35	72.60	67.06	69.40	69.40	-5.28%	57,731,620
May 22, 2026	75.69	76.25	72.28	73.27	73.27	-3.95%	40,102,490
May 21, 2026	80.58	80.58	76.13	76.28	76.28	-5.34%	36,266,820
May 20, 2026	77.70	81.48	76.96	80.58	80.58	2.69%	38,201,830
May 19, 2026	75.40	78.80	74.77	78.47	78.47	4.07%	33,570,510
May 18, 2026	75.00	76.69	72.01	75.40	75.40	-1.37%	30,968,160
May 15, 2026	75.10	77.61	74.21	76.45	76.45	0.88%	32,792,590