SHE:002831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.34	28.70	27.23	27.53	27.53	-1.47%	13,401,673
Sep 3, 2026	26.72	28.50	26.41	27.94	27.94	5.12%	14,267,070
Sep 2, 2026	26.05	26.94	25.58	26.58	26.58	1.03%	7,490,955
Sep 1, 2026	26.75	26.90	26.19	26.31	26.31	-1.76%	7,816,855
Aug 31, 2026	26.17	27.03	25.87	26.78	26.78	1.44%	12,254,939
Aug 28, 2026	26.62	26.88	26.02	26.40	26.40	-1.60%	14,670,106
Aug 27, 2026	26.36	27.68	26.17	26.83	26.83	0.45%	19,726,090
Aug 26, 2026	26.31	26.98	25.50	26.71	26.71	6.29%	16,918,916
Aug 25, 2026	24.89	25.46	24.56	25.13	25.13	-0.48%	7,015,525
Aug 24, 2026	25.56	25.73	24.80	25.25	25.25	-1.10%	5,234,118
Aug 21, 2026	25.35	25.80	25.26	25.53	25.53	-0.08%	5,919,860
Aug 20, 2026	25.93	26.17	25.33	25.55	25.55	-0.27%	5,678,948
Aug 19, 2026	26.92	26.99	25.60	25.62	25.62	-6.15%	10,770,876
Aug 18, 2026	28.17	28.20	26.99	27.30	27.30	-3.12%	9,215,595
Aug 17, 2026	27.05	28.71	26.60	28.18	28.18	4.22%	15,173,183
Aug 14, 2026	27.73	27.98	26.56	27.04	27.04	-2.49%	14,764,932
Aug 13, 2026	28.36	28.70	27.70	27.73	27.73	-1.39%	6,169,140
Aug 12, 2026	27.76	28.52	27.49	28.12	28.12	1.22%	8,603,373
Aug 11, 2026	28.22	28.70	27.66	27.78	27.78	-1.84%	8,412,819
Aug 10, 2026	28.52	28.95	27.94	28.30	28.30	-0.81%	10,350,113
Aug 7, 2026	28.85	29.80	28.06	28.53	28.53	-1.96%	10,884,524
Aug 6, 2026	28.20	29.10	27.30	29.10	29.10	4.08%	11,448,598
Aug 5, 2026	27.20	28.18	27.00	27.96	27.96	2.12%	9,904,140
Aug 4, 2026	26.26	27.75	26.04	27.38	27.38	4.38%	11,213,825
Aug 3, 2026	26.23	26.70	25.52	26.23	26.23	-0.23%	6,852,849
Jul 31, 2026	26.10	27.35	26.10	26.29	26.29	3.67%	10,349,134
Jul 30, 2026	26.00	26.26	24.92	25.36	25.36	-3.43%	12,525,671
Jul 29, 2026	25.80	26.75	25.35	26.26	26.26	1.98%	9,719,389
Jul 28, 2026	27.01	27.30	25.59	25.75	25.75	-6.36%	10,803,092
Jul 27, 2026	27.11	27.58	26.45	27.50	27.50	1.48%	11,013,279
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