SHE:002827 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	77.58	78.55	74.03	76.59	76.59	-3.55%	12,606,470
Sep 23, 2026	76.00	79.94	73.18	79.41	79.41	6.91%	17,721,150
Sep 22, 2026	73.00	78.16	71.10	74.28	74.28	4.55%	22,174,397
Sep 21, 2026	68.98	71.08	67.30	71.05	71.05	4.33%	8,669,000
Sep 18, 2026	68.01	68.78	66.66	68.10	68.10	0.32%	7,958,485
Sep 17, 2026	64.90	67.90	64.90	67.88	67.88	5.50%	8,757,381
Sep 16, 2026	64.10	65.49	63.11	64.34	64.34	-0.03%	7,188,731
Sep 15, 2026	62.00	65.38	61.09	64.36	64.36	4.91%	8,685,150
Sep 14, 2026	58.08	61.75	58.00	61.35	61.35	5.48%	8,357,150
Sep 11, 2026	59.00	60.36	57.14	58.16	58.16	-5.83%	10,179,317
Sep 10, 2026	65.58	66.33	61.58	61.76	61.76	-5.87%	10,034,373
Sep 9, 2026	64.02	65.66	62.50	65.61	65.61	2.28%	13,264,790
Sep 8, 2026	63.95	66.78	63.95	64.15	64.15	-9.71%	24,835,270
Sep 7, 2026	67.00	71.80	65.01	71.05	71.05	7.41%	24,010,990
Sep 4, 2026	62.00	66.15	61.34	66.15	66.15	9.99%	9,660,700
Sep 3, 2026	59.70	60.94	57.21	60.14	60.14	-0.02%	12,085,116
Sep 2, 2026	61.04	61.27	58.88	60.15	60.15	-2.62%	11,742,763
Sep 1, 2026	58.46	61.87	57.68	61.77	61.77	6.32%	15,555,200
Aug 31, 2026	58.30	60.96	57.21	58.10	58.10	-1.01%	12,021,750
Aug 28, 2026	58.10	61.00	57.88	58.69	58.69	-0.20%	12,210,350
Aug 27, 2026	54.70	59.33	54.33	58.81	58.81	7.01%	15,079,597
Aug 26, 2026	53.20	55.68	53.20	54.96	54.96	3.31%	10,164,807
Aug 25, 2026	55.01	55.08	52.88	53.20	53.20	-3.03%	9,397,949
Aug 24, 2026	55.34	56.00	52.39	54.86	54.86	-0.25%	13,473,360
Aug 21, 2026	55.50	55.59	52.00	55.00	55.00	-4.81%	19,846,304
Aug 20, 2026	56.93	57.90	54.02	57.78	57.78	3.18%	16,819,550
Aug 19, 2026	57.00	60.00	56.00	56.00	56.00	-4.27%	17,510,050
Aug 18, 2026	56.99	59.20	56.80	58.50	58.50	3.03%	16,009,504
Aug 17, 2026	56.79	59.00	55.32	56.78	56.78	0.07%	18,335,998
Aug 14, 2026	55.00	57.99	53.01	56.74	56.74	2.98%	18,573,316
Aug 13, 2026	60.30	61.39	55.10	55.10	55.10	-10.00%	21,714,302
Aug 12, 2026	58.68	61.88	57.18	61.22	61.22	4.45%	19,981,216
Aug 11, 2026	59.58	59.58	56.51	58.61	58.61	-1.63%	22,270,694
Aug 10, 2026	58.00	59.58	56.00	59.58	59.58	10.01%	13,390,100
Aug 7, 2026	53.26	54.16	50.20	54.16	54.16	9.99%	22,492,244
Aug 6, 2026	48.87	49.24	47.28	49.24	49.24	10.01%	17,624,200
Aug 5, 2026	43.06	46.06	41.26	44.76	44.76	6.90%	45,566,240
Aug 4, 2026	41.87	41.87	38.82	41.87	41.87	10.01%	58,518,610
Aug 3, 2026	38.06	38.06	37.51	38.06	38.06	10.00%	8,321,299
Jul 31, 2026	34.60	34.60	33.66	34.60	34.60	10.02%	22,027,778
Jul 30, 2026	31.45	31.45	31.45	31.45	31.45	10.00%	1,662,200
Jul 29, 2026	28.59	28.59	28.59	28.59	28.59	10.00%	2,274,536
Jul 28, 2026	25.60	26.21	25.33	25.99	25.99	2.93%	8,402,600
Jul 27, 2026	23.79	25.64	23.77	25.25	25.25	5.30%	5,047,263
Jul 24, 2026	25.30	25.35	23.98	23.98	23.98	-5.78%	4,078,068
Jul 23, 2026	24.16	25.45	23.92	25.45	25.45	6.62%	5,138,313
Jul 22, 2026	23.68	24.25	23.50	23.87	23.87	0.51%	3,049,050
Jul 21, 2026	23.75	24.21	23.36	23.75	23.75	-	4,041,094
Jul 20, 2026	24.98	25.10	23.45	23.75	23.75	-4.89%	4,826,044
Jul 17, 2026	25.08	25.68	24.79	24.97	24.97	-0.40%	4,602,017