SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.43	50.57	48.11	48.27	48.27	-4.28%	21,901,745
Sep 3, 2026	50.45	50.90	50.10	50.43	50.43	0.52%	9,673,420
Sep 2, 2026	51.60	51.71	49.60	50.17	50.17	-3.87%	19,141,377
Sep 1, 2026	53.38	53.75	52.16	52.19	52.19	-2.08%	14,109,026
Aug 31, 2026	54.50	54.50	52.52	53.30	53.30	-2.17%	17,285,577
Aug 28, 2026	53.90	54.98	53.62	54.48	54.48	0.94%	13,008,581
Aug 27, 2026	54.74	54.78	52.89	53.97	53.97	-1.41%	18,825,748
Aug 26, 2026	54.10	55.67	53.40	54.74	54.74	1.77%	18,866,173
Aug 25, 2026	55.59	55.91	52.76	53.79	53.79	-3.77%	21,490,904
Aug 24, 2026	57.85	58.08	55.40	55.90	55.90	-1.62%	22,203,490
Aug 21, 2026	55.84	58.46	55.19	56.82	56.82	1.76%	23,420,026
Aug 20, 2026	56.44	57.20	55.25	55.84	55.84	-0.36%	14,910,775
Aug 19, 2026	56.93	58.86	55.72	56.04	56.04	-2.89%	24,453,031
Aug 18, 2026	57.40	59.12	56.90	57.71	57.71	0.17%	18,228,284
Aug 17, 2026	56.56	58.19	55.87	57.61	57.61	1.87%	19,361,423
Aug 14, 2026	56.55	58.88	56.33	56.55	56.55	0.44%	22,891,680
Aug 13, 2026	55.60	57.45	54.65	56.30	56.30	1.53%	25,664,170
Aug 12, 2026	55.41	56.86	55.16	55.45	55.45	0.07%	16,427,800
Aug 11, 2026	55.69	57.20	55.20	55.41	55.41	-0.97%	21,057,510
Aug 10, 2026	54.09	56.60	53.47	55.95	55.95	4.19%	32,878,364
Aug 7, 2026	53.51	53.90	52.68	53.70	53.70	-	17,446,081
Aug 6, 2026	54.60	55.00	52.91	53.70	53.70	-1.92%	21,410,142
Aug 5, 2026	53.21	55.10	52.80	54.75	54.75	2.57%	23,070,799
Aug 4, 2026	54.00	54.48	53.20	53.38	53.38	-1.24%	18,589,875
Aug 3, 2026	52.16	54.17	51.26	54.05	54.05	2.78%	16,987,050
Jul 31, 2026	53.00	54.19	52.40	52.59	52.59	-1.09%	18,847,984
Jul 30, 2026	53.00	55.00	52.40	53.17	53.17	-0.36%	21,763,618
Jul 29, 2026	52.96	55.20	50.76	53.36	53.36	1.99%	26,453,881
Jul 28, 2026	52.89	54.98	52.21	52.32	52.32	-2.30%	18,609,358
Jul 27, 2026	52.97	53.74	51.78	53.55	53.55	3.30%	23,763,429
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