SHE:002837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	71.38	74.41	70.50	71.43	71.43	0.04%	43,283,993
Jul 2, 2026	72.00	75.27	69.80	71.40	71.40	-4.46%	52,477,775
Jul 1, 2026	79.56	80.49	74.00	74.73	74.73	-6.07%	63,325,298
Jun 30, 2026	75.68	80.68	74.49	79.56	79.56	3.73%	60,539,915
Jun 29, 2026	80.91	82.82	75.20	76.70	76.70	-7.11%	71,206,420
Jun 26, 2026	84.39	85.58	81.00	82.57	82.57	-5.08%	76,072,568
Jun 25, 2026	85.00	89.69	84.10	86.99	86.99	4.98%	103,094,332
Jun 24, 2026	79.00	83.56	76.88	82.86	82.86	1.69%	105,250,674
Jun 23, 2026	85.03	85.03	79.00	81.48	81.48	5.41%	135,856,597
Jun 22, 2026	74.55	77.50	72.80	77.30	77.30	3.94%	86,194,813
Jun 18, 2026	75.03	76.13	73.54	74.37	74.37	-0.34%	55,363,600
Jun 17, 2026	72.00	75.48	72.00	74.62	74.62	1.95%	56,203,130
Jun 16, 2026	70.56	75.14	70.41	73.19	73.19	3.77%	70,686,500
Jun 15, 2026	67.30	70.68	66.27	70.53	70.53	6.73%	54,168,620
Jun 12, 2026	68.50	70.00	66.08	66.08	66.08	-1.58%	59,717,900