SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	61.08	61.81	59.38	60.55	60.55	-0.87%	37,650,079
Sep 10, 2026	61.52	62.34	60.83	61.08	61.08	-2.16%	29,531,874
Sep 9, 2026	63.05	64.10	61.93	62.43	62.43	-0.90%	36,947,781
Sep 8, 2026	64.50	65.90	62.42	63.00	63.00	-2.28%	52,690,752
Sep 7, 2026	63.01	65.71	62.63	64.47	64.47	0.88%	55,239,083
Sep 4, 2026	67.00	67.77	62.48	63.91	63.91	-6.69%	82,200,996
Sep 3, 2026	66.98	70.62	65.50	68.49	68.49	3.41%	89,094,400
Sep 2, 2026	64.51	67.79	64.48	66.23	66.23	0.50%	61,445,638
Sep 1, 2026	67.61	67.77	65.81	65.90	65.90	-3.39%	59,498,679
Aug 31, 2026	62.98	68.66	62.89	68.21	68.21	5.78%	90,575,979
Aug 28, 2026	65.03	66.54	64.10	64.48	64.48	-2.26%	82,990,804
Aug 27, 2026	62.60	66.00	61.48	65.97	65.97	6.28%	106,707,337
Aug 26, 2026	63.05	63.30	60.50	62.07	62.07	3.05%	114,988,021
Aug 25, 2026	53.54	60.23	53.01	60.23	60.23	10.01%	96,479,086
Aug 24, 2026	55.60	56.20	52.53	54.75	54.75	1.16%	43,774,487
Aug 21, 2026	52.92	55.32	52.52	54.12	54.12	2.25%	36,850,700
Aug 20, 2026	53.44	53.77	51.82	52.93	52.93	0.65%	27,855,910
Aug 19, 2026	55.75	56.20	52.10	52.59	52.59	-8.65%	43,299,801
Aug 18, 2026	58.59	58.88	56.51	57.57	57.57	-1.91%	36,898,750
Aug 17, 2026	57.65	58.69	56.45	58.69	58.69	2.80%	41,185,560
Aug 14, 2026	56.12	57.37	56.01	57.09	57.09	2.96%	36,506,171
Aug 13, 2026	56.82	57.87	55.37	55.45	55.45	-1.00%	43,734,406
Aug 12, 2026	54.93	57.29	54.16	56.01	56.01	2.43%	39,536,782
Aug 11, 2026	55.33	55.83	54.08	54.68	54.68	-1.01%	26,549,970
Aug 10, 2026	56.00	57.10	54.30	55.24	55.24	-1.18%	34,719,630
Aug 7, 2026	53.88	56.00	53.00	55.90	55.90	5.61%	52,754,113
Aug 6, 2026	51.60	53.83	50.77	52.93	52.93	1.15%	40,037,166
Aug 5, 2026	48.45	53.00	48.35	52.33	52.33	5.87%	54,411,930
Aug 4, 2026	47.03	49.90	46.44	49.43	49.43	6.42%	46,666,880
Aug 3, 2026	46.56	48.20	45.82	46.45	46.45	-2.11%	38,124,156
Jul 31, 2026	49.60	50.35	47.33	47.45	47.45	0.64%	55,610,192
Jul 30, 2026	51.03	52.00	47.15	47.15	47.15	-10.00%	46,515,540
Jul 29, 2026	54.00	54.34	50.78	52.39	52.39	-4.97%	38,984,162
Jul 28, 2026	59.16	59.98	55.13	55.13	55.13	-10.01%	47,436,240
Jul 27, 2026	58.72	61.38	58.02	61.26	61.26	4.36%	31,207,479
Jul 24, 2026	59.00	60.77	58.00	58.70	58.70	-3.94%	25,558,003
Jul 23, 2026	61.65	63.77	60.15	61.11	61.11	0.99%	36,152,548
Jul 22, 2026	59.00	64.24	58.69	60.51	60.51	0.87%	61,248,393
Jul 21, 2026	56.00	60.22	50.00	59.99	59.99	8.17%	71,776,462
Jul 20, 2026	62.80	63.61	55.41	55.46	55.46	-9.92%	53,608,104
Jul 17, 2026	68.40	68.85	61.20	61.57	61.57	-9.27%	52,430,232
Jul 16, 2026	66.50	70.77	64.00	67.86	67.86	0.18%	45,715,303
Jul 15, 2026	70.00	70.89	67.02	67.74	67.74	-3.41%	36,225,798
Jul 14, 2026	66.86	71.59	65.35	70.13	70.13	4.70%	54,344,951
Jul 13, 2026	72.72	74.81	66.40	66.98	66.98	-8.92%	58,225,858
Jul 10, 2026	74.87	78.50	73.38	73.54	73.54	-3.07%	72,001,743
Jul 9, 2026	73.44	76.55	68.24	75.87	75.87	5.20%	74,503,308
Jul 8, 2026	72.00	74.79	70.50	72.12	72.12	1.16%	54,417,690
Jul 7, 2026	72.00	76.88	71.05	71.29	71.29	-3.74%	50,510,061
Jul 6, 2026	71.01	76.99	71.00	74.06	74.06	3.68%	65,190,700