SHE:002841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	44.99	45.65	44.20	45.18	45.18	1.57%	4,344,326
Sep 29, 2026	44.06	45.00	43.42	44.48	44.48	0.86%	6,153,375
Sep 28, 2026	44.94	46.80	44.01	44.10	44.10	-1.87%	8,010,134
Sep 24, 2026	46.15	46.51	44.85	44.94	44.94	-3.56%	5,337,568
Sep 23, 2026	48.10	48.19	46.40	46.60	46.60	-3.00%	5,808,648
Sep 22, 2026	47.20	48.49	46.86	48.04	48.04	2.78%	7,262,815
Sep 21, 2026	46.55	47.36	46.07	46.74	46.74	-1.08%	6,414,182
Sep 18, 2026	47.32	47.70	46.53	47.25	47.25	0.64%	6,562,792
Sep 17, 2026	47.39	47.93	46.80	46.95	46.95	-1.24%	4,658,928
Sep 16, 2026	45.83	47.88	45.73	47.54	47.54	3.06%	6,271,876
Sep 15, 2026	45.00	46.25	45.00	46.13	46.13	2.06%	4,827,500
Sep 14, 2026	44.80	45.80	44.72	45.20	45.20	-0.09%	4,598,300
Sep 11, 2026	45.99	46.15	44.64	45.24	45.24	-2.37%	5,767,076
Sep 10, 2026	46.65	46.72	46.01	46.34	46.34	-0.81%	3,876,830
Sep 9, 2026	46.99	47.55	46.56	46.72	46.72	-0.38%	4,453,100
Sep 8, 2026	47.95	47.95	46.80	47.40	46.90	-1.15%	7,564,986
Sep 7, 2026	48.80	49.33	47.62	47.95	47.44	-1.84%	9,068,060
Sep 4, 2026	49.68	50.70	48.53	48.85	48.33	-1.17%	8,640,371
Sep 3, 2026	49.60	50.02	48.21	49.43	48.91	-0.44%	9,298,080
Sep 2, 2026	47.82	50.48	47.45	49.65	49.13	3.39%	12,935,766
Sep 1, 2026	47.95	49.04	47.60	48.02	47.51	0.15%	9,753,256
Aug 31, 2026	46.30	48.10	45.46	47.95	47.44	2.39%	9,534,032
Aug 28, 2026	47.08	47.50	46.59	46.83	46.34	-0.34%	6,610,561
Aug 27, 2026	47.95	47.95	45.44	46.99	46.49	-1.36%	9,770,000
Aug 26, 2026	46.93	48.76	46.30	47.64	47.14	1.56%	7,428,077
Aug 25, 2026	48.34	48.95	46.16	46.91	46.42	-3.73%	6,958,194
Aug 24, 2026	49.50	50.50	48.02	48.73	48.22	-0.85%	5,663,450
Aug 21, 2026	49.51	49.75	48.70	49.15	48.63	-0.73%	4,198,971
Aug 20, 2026	49.81	50.27	49.26	49.51	48.99	0.30%	4,744,077
Aug 19, 2026	50.69	51.30	49.35	49.36	48.84	-3.78%	6,334,712
Aug 18, 2026	51.00	51.80	50.50	51.30	50.76	0.35%	5,791,743
Aug 17, 2026	49.88	51.15	49.19	51.12	50.58	2.80%	7,156,353
Aug 14, 2026	50.40	51.12	49.20	49.73	49.21	-0.54%	5,693,244
Aug 13, 2026	49.50	51.47	49.46	50.00	49.47	1.11%	8,394,252
Aug 12, 2026	49.99	50.06	48.80	49.45	48.93	-0.42%	7,823,914
Aug 11, 2026	50.52	50.82	49.52	49.66	49.14	-2.72%	8,037,993
Aug 10, 2026	50.77	51.10	49.94	51.05	50.51	1.75%	9,736,781
Aug 7, 2026	49.53	50.23	48.21	50.17	49.64	0.28%	11,824,279
Aug 6, 2026	48.30	50.65	47.90	50.03	49.50	2.04%	14,770,492
Aug 5, 2026	45.51	49.51	45.51	49.03	48.51	6.26%	17,205,470
Aug 4, 2026	45.58	46.38	45.25	46.14	45.65	1.01%	8,863,780
Aug 3, 2026	45.48	46.44	45.01	45.68	45.20	1.08%	12,877,156
Jul 31, 2026	43.80	45.54	43.21	45.19	44.71	6.96%	17,213,643
Jul 30, 2026	43.83	44.36	41.83	42.25	41.80	-5.31%	14,113,118
Jul 29, 2026	44.50	45.40	43.73	44.62	44.15	0.43%	11,760,170
Jul 28, 2026	45.08	45.43	44.11	44.43	43.96	-3.41%	10,730,040
Jul 27, 2026	44.81	46.00	43.25	46.00	45.51	1.77%	15,319,052
Jul 24, 2026	45.00	46.35	44.51	45.20	44.72	-1.53%	14,474,397
Jul 23, 2026	48.00	48.31	45.54	45.90	45.42	-4.14%	19,607,820
Jul 22, 2026	47.50	48.90	46.55	47.88	47.37	-0.79%	21,809,445