SHE:002831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.00	27.55	26.54	27.10	27.10	-0.84%	8,791,371
Jul 23, 2026	26.80	27.99	26.62	27.33	27.33	3.52%	9,422,381
Jul 22, 2026	27.13	27.53	26.25	26.40	26.40	-2.83%	8,464,192
Jul 21, 2026	25.57	27.32	25.57	27.17	27.17	6.30%	13,839,120
Jul 20, 2026	25.35	26.35	24.87	25.56	25.56	2.24%	19,118,582
Jul 17, 2026	27.23	27.32	24.46	25.00	25.00	-8.02%	20,133,517
Jul 16, 2026	27.78	28.20	27.05	27.18	27.18	-3.89%	8,844,563
Jul 15, 2026	27.77	28.30	27.52	28.28	28.28	2.43%	9,040,124
Jul 14, 2026	26.82	27.99	26.60	27.61	27.61	2.30%	11,348,556
Jul 13, 2026	28.59	28.89	26.92	26.99	26.99	-6.71%	14,935,201
Jul 10, 2026	29.70	30.46	28.92	28.93	28.93	-2.56%	9,606,705
Jul 9, 2026	29.99	30.33	28.76	29.69	29.69	-0.07%	10,502,089
Jul 8, 2026	30.93	31.10	29.64	29.71	29.71	-3.48%	9,459,086
Jul 7, 2026	30.46	30.88	29.90	30.78	30.78	0.52%	12,200,905
Jul 6, 2026	31.41	32.25	30.51	30.62	30.62	-2.52%	16,265,899
Jul 3, 2026	32.01	32.15	31.23	31.41	31.41	-1.87%	16,427,254
Jul 2, 2026	34.72	35.00	31.78	32.01	32.01	-9.35%	31,561,796
Jul 1, 2026	35.74	37.15	34.98	35.31	35.31	-0.70%	18,982,611
Jun 30, 2026	35.85	36.43	35.00	35.56	35.56	0.03%	16,708,578
Jun 29, 2026	36.20	37.39	34.21	35.55	35.55	-1.11%	23,117,749
Jun 26, 2026	35.20	37.14	34.63	35.95	35.95	0.17%	16,742,597
Jun 25, 2026	37.80	38.19	35.71	35.89	35.89	-5.80%	22,683,470
Jun 24, 2026	34.90	38.46	34.32	38.10	38.10	6.60%	25,245,150
Jun 23, 2026	34.19	36.38	33.64	35.74	35.74	6.46%	33,753,729
Jun 22, 2026	32.01	34.00	31.10	33.57	33.57	3.84%	27,418,333
Jun 18, 2026	30.85	32.33	30.70	32.33	32.33	4.63%	16,639,500
Jun 17, 2026	29.91	31.45	29.53	30.90	30.90	0.32%	17,785,890
Jun 16, 2026	30.20	30.90	29.92	30.80	30.80	0.98%	13,463,150
Jun 15, 2026	30.27	31.20	29.75	30.50	30.50	2.83%	20,960,791
Jun 12, 2026	30.46	30.50	29.11	29.66	29.66	-2.50%	25,101,100
Jun 11, 2026	28.36	31.04	28.36	30.42	30.42	7.80%	35,803,090
Jun 10, 2026	28.60	28.60	27.22	28.22	28.22	-1.78%	12,734,450
Jun 9, 2026	27.45	29.73	27.33	28.73	28.73	4.85%	20,477,360
Jun 8, 2026	26.26	28.00	26.26	27.40	27.40	1.93%	17,503,080
Jun 5, 2026	28.42	28.77	26.50	26.88	26.88	-5.25%	17,806,410
Jun 4, 2026	28.74	29.14	28.20	28.37	28.37	-1.06%	8,553,991
Jun 3, 2026	29.01	29.48	28.59	29.25	28.67	-0.02%	14,194,146
Jun 2, 2026	28.03	29.80	27.90	29.25	28.68	4.35%	19,701,479
Jun 1, 2026	28.38	28.38	26.76	28.03	27.48	1.97%	17,703,103
May 29, 2026	28.40	28.75	27.32	27.49	26.95	-3.14%	10,223,849
May 28, 2026	28.71	28.90	27.40	28.38	27.83	-1.14%	14,751,152
May 27, 2026	28.16	29.37	27.83	28.71	28.15	0.98%	19,351,240
May 26, 2026	28.53	28.71	27.04	28.43	27.88	-2.30%	35,194,815
May 25, 2026	30.34	30.35	27.89	29.10	28.53	-4.00%	36,175,701
May 22, 2026	31.61	32.24	30.21	30.32	29.72	-4.17%	33,367,430
May 21, 2026	31.76	33.88	31.39	31.64	31.02	-0.36%	29,758,390
May 20, 2026	32.24	32.53	30.82	31.75	31.13	-0.29%	17,065,432
May 19, 2026	28.96	31.84	28.76	31.84	31.22	10.00%	24,691,424
May 18, 2026	29.39	30.09	28.53	28.95	28.38	-2.15%	16,915,933
May 15, 2026	29.64	30.10	29.08	29.58	29.00	-0.79%	11,597,270