SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	49.50	50.50	48.02	48.73	48.73	-0.85%	5,664,150
Aug 21, 2026	49.51	49.75	48.70	49.15	49.15	-0.73%	4,198,971
Aug 20, 2026	49.81	50.27	49.26	49.51	49.51	0.30%	4,744,377
Aug 19, 2026	50.69	51.30	49.35	49.36	49.36	-3.78%	6,334,712
Aug 18, 2026	51.00	51.80	50.50	51.30	51.30	0.35%	5,792,043
Aug 17, 2026	49.88	51.15	49.19	51.12	51.12	2.80%	7,156,353
Aug 14, 2026	50.40	51.12	49.20	49.73	49.73	-0.54%	5,693,244
Aug 13, 2026	49.50	51.47	49.46	50.00	50.00	1.11%	8,394,252
Aug 12, 2026	49.99	50.06	48.80	49.45	49.45	-0.42%	7,823,914
Aug 11, 2026	50.52	50.82	49.52	49.66	49.66	-2.72%	8,037,993
Aug 10, 2026	50.77	51.10	49.94	51.05	51.05	1.75%	9,736,781
Aug 7, 2026	49.53	50.23	48.21	50.17	50.17	0.28%	11,824,270
Aug 6, 2026	48.30	50.65	47.90	50.03	50.03	2.04%	14,770,492
Aug 5, 2026	45.51	49.51	45.51	49.03	49.03	6.26%	17,205,470
Aug 4, 2026	45.58	46.38	45.25	46.14	46.14	1.01%	8,863,780
Aug 3, 2026	45.48	46.44	45.01	45.68	45.68	1.08%	12,877,150
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