SHE:002829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.66	19.82	19.35	19.68	-	-0.86%	3,487,900
Sep 11, 2026	19.89	20.15	19.43	19.85	19.85	-0.65%	6,742,420
Sep 10, 2026	20.27	20.37	19.86	19.98	19.98	-2.49%	5,704,100
Sep 9, 2026	20.67	20.92	20.46	20.49	20.49	-0.87%	4,834,300
Sep 8, 2026	20.80	20.96	20.55	20.67	20.67	-0.67%	4,746,100
Sep 7, 2026	20.97	21.38	20.67	20.81	20.81	-1.75%	5,834,200
Sep 4, 2026	21.47	21.77	21.00	21.18	21.18	-1.30%	7,225,740
Sep 3, 2026	21.67	21.84	21.40	21.46	21.46	-0.51%	7,276,300
Sep 2, 2026	21.35	21.75	21.25	21.57	21.57	-	9,018,360
Sep 1, 2026	20.78	21.81	20.67	21.57	21.57	3.26%	10,317,307
Aug 31, 2026	19.91	20.99	19.69	20.89	20.89	4.45%	7,543,580
Aug 28, 2026	19.81	20.12	19.64	20.00	20.00	0.96%	4,596,800
Aug 27, 2026	19.58	20.17	19.48	19.81	19.81	1.43%	4,978,800
Aug 26, 2026	19.45	19.63	19.12	19.53	19.53	0.26%	4,124,680
Aug 25, 2026	18.84	19.58	18.61	19.48	19.48	1.94%	5,418,371
Aug 24, 2026	19.70	19.72	18.79	19.11	19.11	-2.50%	6,042,110
Aug 21, 2026	19.56	19.83	19.21	19.60	19.60	-0.96%	6,544,400
Aug 20, 2026	20.14	20.19	19.59	19.79	19.79	-	6,167,100
Aug 19, 2026	21.57	21.70	19.70	19.79	19.79	-7.09%	10,399,740
Aug 18, 2026	21.14	21.56	20.88	21.30	21.30	0.24%	5,758,780
Aug 17, 2026	21.05	21.30	20.76	21.25	21.25	0.95%	6,450,660
Aug 14, 2026	21.40	21.73	20.72	21.05	21.05	-1.77%	9,357,100
Aug 13, 2026	21.50	22.30	21.22	21.43	21.43	0.28%	12,953,980
Aug 12, 2026	20.85	21.55	20.85	21.37	21.37	2.00%	8,008,950
Aug 11, 2026	20.89	21.19	20.59	20.95	20.95	-2.24%	8,333,200
Aug 10, 2026	20.90	21.43	20.47	21.43	21.43	2.93%	11,141,700
Aug 7, 2026	20.80	20.88	20.20	20.82	20.82	0.48%	9,495,500
Aug 6, 2026	20.76	21.24	20.47	20.72	20.72	-0.19%	10,490,140
Aug 5, 2026	20.60	20.90	20.40	20.76	20.76	1.86%	10,993,203
Aug 4, 2026	20.45	20.49	20.00	20.38	20.38	1.29%	9,578,200
Aug 3, 2026	19.72	20.16	19.29	20.12	20.12	3.60%	11,961,636
Jul 31, 2026	19.06	19.77	18.93	19.42	19.42	4.69%	16,052,600
Jul 30, 2026	20.20	20.24	18.40	18.55	18.55	-9.25%	19,746,509
Jul 29, 2026	20.38	20.95	19.96	20.44	20.44	-0.20%	16,704,640
Jul 28, 2026	19.66	21.10	19.62	20.48	20.48	1.44%	19,124,680
Jul 27, 2026	19.70	20.20	19.15	20.19	20.19	1.82%	15,868,260
Jul 24, 2026	20.08	20.87	19.71	19.83	19.83	-5.93%	17,224,889
Jul 23, 2026	21.39	21.80	20.00	21.08	21.08	-3.57%	27,247,420
Jul 22, 2026	20.69	23.23	20.40	21.86	21.86	1.72%	31,207,329
Jul 21, 2026	19.87	21.53	19.26	21.49	21.49	7.34%	32,012,547
Jul 20, 2026	20.01	21.54	19.08	20.02	20.02	-3.38%	31,911,410
Jul 17, 2026	18.56	20.72	17.88	20.72	20.72	9.98%	29,514,088
Jul 16, 2026	16.81	18.84	16.80	18.84	18.84	9.98%	12,486,596
Jul 15, 2026	16.60	18.16	16.60	17.13	17.13	-7.10%	24,415,561
Jul 14, 2026	19.00	19.23	18.44	18.44	18.44	-10.00%	5,778,000
Jul 13, 2026	20.38	21.44	19.00	20.49	20.49	5.08%	36,897,380
Jul 10, 2026	18.10	19.50	18.08	19.50	19.50	9.98%	14,912,938
Jul 9, 2026	17.73	17.73	17.70	17.73	17.73	9.99%	3,652,700
Jul 8, 2026	16.52	16.52	16.00	16.12	16.12	-2.42%	4,917,160
Jul 7, 2026	17.31	17.45	16.42	16.52	16.52	-4.29%	5,260,300