SHE:002824 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.84	25.00	23.07	23.95	23.95	-0.04%	13,951,892
Aug 20, 2026	24.40	25.45	23.76	23.96	23.96	1.70%	18,770,114
Aug 19, 2026	24.43	25.34	23.40	23.56	23.56	-7.86%	14,567,510
Aug 18, 2026	25.63	25.90	25.01	25.57	25.57	-1.58%	15,008,330
Aug 17, 2026	25.10	26.20	24.72	25.98	25.98	4.09%	21,939,860
Aug 14, 2026	23.61	25.12	23.27	24.96	24.96	6.67%	19,237,377
Aug 13, 2026	23.69	25.00	23.31	23.40	23.40	-0.85%	13,412,370
Aug 12, 2026	22.76	24.03	22.74	23.60	23.60	3.65%	14,092,200
Aug 11, 2026	23.03	23.33	22.43	22.77	22.77	-2.11%	12,226,550
Aug 10, 2026	23.30	23.88	22.83	23.26	23.26	0.48%	15,698,400
Aug 7, 2026	23.29	23.70	22.16	23.15	23.15	0.96%	18,905,790
Aug 6, 2026	21.91	22.93	21.20	22.93	22.93	4.23%	19,773,010
Aug 5, 2026	20.70	22.20	20.60	22.00	22.00	5.67%	19,079,180
Aug 4, 2026	19.58	20.94	18.95	20.82	20.82	8.10%	21,796,380
Aug 3, 2026	19.16	19.55	18.90	19.26	19.26	0.57%	16,311,780
Jul 31, 2026	20.09	20.48	19.10	19.15	19.15	1.59%	19,996,678
Jul 30, 2026	20.60	20.82	18.72	18.85	18.85	-9.07%	20,072,414
Jul 29, 2026	21.00	21.38	19.92	20.73	20.73	-2.26%	18,794,013
Jul 28, 2026	22.99	23.03	21.15	21.21	21.21	-9.74%	16,109,805
Jul 27, 2026	22.40	23.50	21.66	23.50	23.50	6.77%	14,335,900
Jul 24, 2026	22.70	23.68	22.00	22.01	22.01	-6.22%	11,749,133
Jul 23, 2026	23.92	24.79	23.21	23.47	23.47	-1.72%	16,879,676
Jul 22, 2026	22.10	24.18	21.56	23.88	23.88	6.94%	22,601,379
Jul 21, 2026	21.00	22.60	18.57	22.33	22.33	8.24%	28,887,563
Jul 20, 2026	21.73	22.47	20.10	20.63	20.63	-5.32%	21,976,500
Jul 17, 2026	24.30	24.41	21.79	21.79	21.79	-10.00%	14,012,170
Jul 16, 2026	25.01	25.84	24.00	24.21	24.21	-4.61%	11,898,150
Jul 15, 2026	26.50	26.65	25.20	25.38	25.38	-1.97%	15,523,290
Jul 14, 2026	26.70	26.85	24.92	25.89	25.89	-6.26%	23,184,451
Jul 13, 2026	30.16	30.90	27.62	27.62	27.62	-10.00%	12,579,941
Jul 10, 2026	31.34	32.57	30.61	30.69	30.69	-2.57%	20,323,280
Jul 9, 2026	30.98	31.67	28.68	31.50	31.50	2.61%	17,139,940
Jul 8, 2026	29.41	31.19	28.33	30.70	30.70	3.37%	18,254,200
Jul 7, 2026	30.21	31.30	29.28	29.70	29.70	-1.92%	9,722,240
Jul 6, 2026	32.11	32.42	30.16	30.28	30.28	-5.61%	13,743,420
Jul 3, 2026	32.66	32.95	31.93	32.08	32.08	-3.32%	12,386,760
Jul 2, 2026	34.00	34.79	33.00	33.18	33.18	-4.76%	14,932,140
Jul 1, 2026	34.26	35.91	33.88	34.84	34.84	0.75%	18,865,240
Jun 30, 2026	34.10	35.32	33.95	34.58	34.58	0.03%	15,793,520
Jun 29, 2026	36.72	37.29	33.90	34.57	34.57	-4.16%	17,542,642
Jun 26, 2026	38.76	39.17	35.27	36.07	36.07	-7.75%	22,114,855
Jun 25, 2026	37.98	40.75	37.92	39.10	39.10	2.09%	21,575,215
Jun 24, 2026	38.48	39.59	37.51	38.30	38.30	-1.14%	23,556,776
Jun 23, 2026	41.91	41.91	38.13	38.74	38.74	-2.42%	31,597,063
Jun 22, 2026	38.95	40.76	38.26	39.70	39.70	4.69%	34,927,054
Jun 18, 2026	35.60	38.35	35.20	37.92	37.92	5.51%	31,359,890
Jun 17, 2026	34.67	36.69	33.01	35.94	35.94	2.95%	43,872,670
Jun 16, 2026	33.66	34.91	33.34	34.91	34.91	9.99%	28,606,930
Jun 15, 2026	29.23	31.74	29.02	31.74	31.74	10.02%	14,410,926
Jun 12, 2026	30.00	31.11	28.74	28.85	28.85	-0.03%	39,517,339