SHE:002829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	18.37	18.79	17.24	17.26	17.26	-6.14%	7,883,980
Jul 3, 2026	17.97	18.95	17.80	18.39	18.39	4.07%	8,531,495
Jul 2, 2026	17.72	18.35	17.57	17.67	17.67	-0.62%	6,370,200
Jul 1, 2026	17.56	18.23	17.53	17.78	17.78	1.25%	5,960,920
Jun 30, 2026	16.79	18.09	16.61	17.56	17.56	4.52%	8,018,320
Jun 29, 2026	17.35	17.43	16.38	16.80	16.80	-1.47%	6,252,120
Jun 26, 2026	17.34	17.65	16.89	17.05	17.05	-2.29%	6,910,420
Jun 25, 2026	18.36	18.46	17.32	17.45	17.45	-4.96%	6,918,760
Jun 24, 2026	18.31	18.48	17.86	18.36	18.36	-0.65%	5,053,520
Jun 23, 2026	18.56	18.95	18.33	18.48	18.48	-0.96%	6,368,820
Jun 22, 2026	18.51	18.76	17.61	18.66	18.66	0.05%	7,987,520
Jun 18, 2026	19.12	19.41	18.59	18.65	18.65	-2.41%	8,251,520
Jun 17, 2026	19.38	19.84	19.04	19.11	19.11	-2.25%	6,025,280
Jun 16, 2026	20.25	20.55	19.34	19.55	19.55	-1.91%	7,531,698
Jun 15, 2026	19.55	20.06	19.12	19.93	19.93	1.84%	6,717,620