SHE:002831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.96	28.33	27.18	27.29	27.29	-1.91%	4,977,442
Sep 29, 2026	27.96	28.07	27.17	27.82	27.82	1.20%	4,263,786
Sep 28, 2026	28.96	28.97	27.50	27.63	27.49	-4.72%	9,929,834
Sep 24, 2026	29.10	29.95	28.88	29.00	28.85	0.87%	10,829,482
Sep 23, 2026	28.61	29.35	28.61	28.75	28.60	-0.17%	7,316,361
Sep 22, 2026	28.60	29.49	28.53	28.80	28.65	1.73%	9,098,750
Sep 21, 2026	28.12	28.50	27.92	28.31	28.17	0.68%	6,042,455
Sep 18, 2026	28.15	28.50	27.78	28.12	27.98	0.61%	8,306,687
Sep 17, 2026	28.42	28.70	27.90	27.95	27.81	-1.79%	4,751,724
Sep 16, 2026	27.83	28.60	27.60	28.46	28.32	2.04%	6,186,006
Sep 15, 2026	28.10	28.33	27.70	27.89	27.75	-1.45%	8,896,072
Sep 14, 2026	28.60	28.89	28.10	28.30	28.16	-2.68%	10,007,075
Sep 11, 2026	28.88	29.30	28.39	29.08	28.93	-0.31%	8,157,021
Sep 10, 2026	29.10	29.69	28.82	29.17	29.02	0.14%	9,705,926
Sep 9, 2026	28.13	29.39	28.13	29.13	28.98	3.37%	16,163,047
Sep 8, 2026	27.77	29.10	27.77	28.18	28.04	1.33%	13,610,889
Sep 7, 2026	27.36	28.00	26.75	27.81	27.67	1.02%	14,077,736
Sep 4, 2026	28.34	28.70	27.23	27.53	27.39	-1.47%	13,399,273
Sep 3, 2026	26.72	28.50	26.41	27.94	27.80	5.12%	14,267,070
Sep 2, 2026	26.05	26.94	25.58	26.58	26.45	1.03%	7,490,655
Sep 1, 2026	26.75	26.90	26.19	26.31	26.18	-1.76%	7,816,855
Aug 31, 2026	26.17	27.03	25.87	26.78	26.64	1.44%	12,253,739
Aug 28, 2026	26.62	26.88	26.02	26.40	26.27	-1.60%	14,665,106
Aug 27, 2026	26.36	27.68	26.17	26.83	26.69	0.45%	19,716,990
Aug 26, 2026	26.31	26.98	25.50	26.71	26.57	6.29%	16,913,916
Aug 25, 2026	24.89	25.46	24.56	25.13	25.00	-0.48%	7,014,525
Aug 24, 2026	25.56	25.73	24.80	25.25	25.12	-1.10%	5,230,418
Aug 21, 2026	25.35	25.80	25.26	25.53	25.40	-0.08%	5,919,860
Aug 20, 2026	25.93	26.17	25.33	25.55	25.42	-0.27%	5,677,448
Aug 19, 2026	26.92	26.99	25.60	25.62	25.49	-6.15%	10,770,876
Aug 18, 2026	28.17	28.20	26.99	27.30	27.16	-3.12%	9,215,595
Aug 17, 2026	27.05	28.71	26.60	28.18	28.04	4.22%	15,173,183
Aug 14, 2026	27.73	27.98	26.56	27.04	26.90	-2.49%	14,764,732
Aug 13, 2026	28.36	28.70	27.70	27.73	27.59	-1.39%	6,166,840
Aug 12, 2026	27.76	28.52	27.49	28.12	27.98	1.22%	8,603,373
Aug 11, 2026	28.22	28.70	27.66	27.78	27.64	-1.84%	8,412,819
Aug 10, 2026	28.52	28.95	27.94	28.30	28.16	-0.81%	10,349,413
Aug 7, 2026	28.85	29.80	28.06	28.53	28.39	-1.96%	10,876,124
Aug 6, 2026	28.20	29.10	27.30	29.10	28.95	4.08%	11,446,798
Aug 5, 2026	27.20	28.18	27.00	27.96	27.82	2.12%	9,904,140
Aug 4, 2026	26.26	27.75	26.04	27.38	27.24	4.38%	11,213,525
Aug 3, 2026	26.23	26.70	25.52	26.23	26.10	-0.23%	6,852,849
Jul 31, 2026	26.10	27.35	26.10	26.29	26.16	3.67%	10,348,134
Jul 30, 2026	26.00	26.26	24.92	25.36	25.23	-3.43%	12,525,671
Jul 29, 2026	25.80	26.75	25.35	26.26	26.13	1.98%	9,707,389
Jul 28, 2026	27.01	27.30	25.59	25.75	25.62	-6.36%	10,802,292
Jul 27, 2026	27.11	27.58	26.45	27.50	27.36	1.48%	11,013,179
Jul 24, 2026	27.00	27.55	26.54	27.10	26.96	-0.84%	8,791,171
Jul 23, 2026	26.80	27.99	26.62	27.33	27.19	3.52%	9,417,081
Jul 22, 2026	27.13	27.53	26.25	26.40	26.27	-2.83%	8,460,192