SHE:002812 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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