SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	43.80	45.54	43.21	45.19	45.19	6.96%	17,213,640
Jul 30, 2026	43.83	44.36	41.83	42.25	42.25	-5.31%	14,113,110
Jul 29, 2026	44.50	45.40	43.73	44.62	44.62	0.43%	11,760,170
Jul 28, 2026	45.08	45.43	44.11	44.43	44.43	-3.41%	10,732,740
Jul 27, 2026	44.81	46.00	43.25	46.00	46.00	1.77%	15,319,652
Jul 24, 2026	45.00	46.35	44.51	45.20	45.20	-1.53%	14,477,297
Jul 23, 2026	48.00	48.31	45.54	45.90	45.90	-4.14%	19,611,520
Jul 22, 2026	47.50	48.90	46.55	47.88	47.88	-0.79%	21,810,945
Jul 21, 2026	47.15	49.30	46.75	48.26	48.26	3.23%	23,559,038
Jul 20, 2026	48.21	48.66	45.90	46.75	46.75	-1.60%	21,866,477
Jul 17, 2026	48.09	50.59	47.07	47.51	47.51	-1.21%	21,660,096
Jul 16, 2026	48.00	49.95	47.75	48.09	48.09	-0.21%	20,419,352
Jul 15, 2026	51.10	52.10	47.85	48.19	48.19	-6.61%	26,092,644
Jul 14, 2026	51.00	52.30	50.03	51.60	51.60	1.34%	29,222,948
Jul 13, 2026	51.51	54.03	50.00	50.92	50.92	-2.92%	32,849,689
Jul 10, 2026	53.87	55.98	52.41	52.45	52.45	0.61%	44,704,490
Jul 9, 2026	45.11	52.13	44.66	52.13	52.13	10.00%	50,662,632
Jul 8, 2026	45.50	47.39	45.18	47.39	47.39	10.00%	28,831,066
Jul 7, 2026	43.08	43.08	43.08	43.08	43.08	10.01%	5,526,766
Jul 6, 2026	38.34	40.32	36.53	39.16	39.16	2.14%	15,616,068
Jul 3, 2026	35.50	39.02	35.47	38.34	38.34	7.88%	11,473,041
Jul 2, 2026	35.92	36.25	35.33	35.54	35.54	-2.23%	6,494,420
Jul 1, 2026	34.58	36.47	34.08	36.35	36.35	5.27%	9,077,705
Jun 30, 2026	33.03	34.93	32.86	34.53	34.53	6.80%	8,616,912
Jun 29, 2026	32.40	32.69	31.53	32.33	32.33	0.15%	4,173,455
Jun 26, 2026	33.63	33.70	32.25	32.28	32.28	-4.30%	5,244,725
Jun 25, 2026	34.16	34.40	33.63	33.73	33.73	-1.29%	4,355,291
Jun 24, 2026	34.44	34.69	33.64	34.17	34.17	-0.78%	3,527,800
Jun 23, 2026	34.55	35.27	34.27	34.44	34.44	-1.23%	4,007,622
Jun 22, 2026	34.94	35.13	33.75	34.87	34.87	-0.14%	5,821,275
Jun 18, 2026	34.99	35.53	34.50	34.92	34.92	-0.23%	4,000,459
Jun 17, 2026	34.25	35.30	34.20	35.00	35.00	1.57%	4,991,699
Jun 16, 2026	34.14	34.71	33.45	34.46	34.46	1.00%	5,299,220
Jun 15, 2026	33.83	34.14	33.38	34.12	34.12	0.50%	6,303,803
Jun 12, 2026	33.53	33.95	33.10	33.95	33.95	2.26%	6,246,978
Jun 11, 2026	33.88	34.15	32.80	33.20	33.20	-2.64%	3,159,700
Jun 10, 2026	34.54	34.78	33.68	34.10	34.10	-2.15%	3,353,938
Jun 9, 2026	34.88	34.97	34.22	34.85	34.85	0.66%	3,221,217
Jun 8, 2026	35.10	35.57	34.15	34.62	34.62	-2.94%	4,462,833
Jun 5, 2026	35.36	36.47	34.53	35.67	35.67	0.88%	4,759,414
Jun 4, 2026	36.00	36.18	35.08	35.36	35.36	-2.51%	3,831,670
Jun 3, 2026	36.48	36.79	35.71	36.27	36.27	-0.85%	4,795,449
Jun 2, 2026	37.01	37.25	36.35	36.58	36.58	-1.48%	4,209,162
Jun 1, 2026	36.69	37.63	36.45	37.13	37.13	1.61%	6,443,088
May 29, 2026	38.33	38.38	36.40	36.54	36.54	-4.35%	6,409,734
May 28, 2026	38.40	38.58	37.61	38.20	38.20	-0.39%	4,508,455
May 27, 2026	38.55	39.30	38.13	38.35	38.35	-1.06%	4,136,467
May 26, 2026	38.89	39.09	38.10	38.76	38.76	-0.84%	4,465,662
May 25, 2026	38.52	39.13	38.16	39.09	39.09	1.77%	5,285,296
May 22, 2026	38.29	38.92	37.94	38.41	38.41	0.50%	5,517,604