SHE:002842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	33.00	33.31	31.91	33.15	33.15	-2.10%	19,747,477
Sep 10, 2026	34.00	34.35	33.70	33.86	33.86	-2.00%	13,620,949
Sep 9, 2026	35.00	35.40	34.18	34.55	34.55	0.58%	22,491,838
Sep 8, 2026	34.66	34.99	34.12	34.35	34.35	-0.84%	16,305,138
Sep 7, 2026	34.20	34.77	33.85	34.64	34.64	1.46%	16,601,067
Sep 4, 2026	35.60	35.87	33.62	34.14	34.14	-3.56%	23,365,988
Sep 3, 2026	35.08	35.62	34.60	35.40	35.40	2.76%	22,019,019
Sep 2, 2026	35.04	35.14	34.08	34.45	34.45	-5.49%	27,160,154
Sep 1, 2026	38.91	38.92	36.42	36.45	36.45	-6.32%	36,164,357
Aug 31, 2026	38.18	38.93	37.00	38.91	38.91	-3.04%	40,931,889
Aug 28, 2026	39.11	40.80	38.50	40.13	40.13	2.71%	49,052,877
Aug 27, 2026	36.91	39.20	36.81	39.07	39.07	5.34%	38,361,465
Aug 26, 2026	37.42	38.35	37.00	37.09	37.09	-0.86%	28,258,468
Aug 25, 2026	38.15	38.63	36.40	37.41	37.41	-3.88%	28,470,453
Aug 24, 2026	40.20	40.47	38.03	38.92	38.92	-1.39%	31,635,451
Aug 21, 2026	37.71	39.70	37.41	39.47	39.47	5.59%	38,236,546
Aug 20, 2026	39.13	39.36	36.93	37.38	37.38	-1.32%	31,405,695
Aug 19, 2026	39.40	40.47	37.70	37.88	37.88	-7.20%	37,475,230
Aug 18, 2026	40.95	42.37	40.12	40.82	40.82	0.96%	43,978,538
Aug 17, 2026	39.77	40.46	39.47	40.43	40.43	1.79%	33,710,181
Aug 14, 2026	39.80	40.60	38.79	39.72	39.72	-0.20%	40,948,486
Aug 13, 2026	41.75	42.50	39.80	39.80	39.80	-4.67%	53,277,515
Aug 12, 2026	40.26	42.44	39.39	41.75	41.75	3.75%	57,349,729
Aug 11, 2026	42.01	42.79	39.90	40.24	40.24	-4.69%	68,737,809
Aug 10, 2026	38.80	42.22	37.55	42.22	42.22	10.01%	64,823,465
Aug 7, 2026	36.00	40.00	35.75	38.38	38.38	3.79%	69,647,868
Aug 6, 2026	36.00	37.88	35.27	36.98	36.98	7.00%	73,543,627
Aug 5, 2026	31.63	34.56	31.12	34.56	34.56	9.99%	40,658,192
Aug 4, 2026	29.80	31.48	29.69	31.42	31.42	6.15%	34,734,241
Aug 3, 2026	29.64	30.19	29.03	29.60	29.60	0.14%	20,258,600
Jul 31, 2026	29.72	31.06	29.52	29.56	29.56	2.71%	31,291,190
Jul 30, 2026	30.27	31.42	28.36	28.78	28.78	-4.99%	29,048,879
Jul 29, 2026	30.46	30.80	29.10	30.29	30.29	-0.56%	22,976,289
Jul 28, 2026	31.26	32.00	30.15	30.46	30.46	-3.76%	21,873,000
Jul 27, 2026	30.99	31.65	29.85	31.65	31.65	3.74%	21,551,301
Jul 24, 2026	30.88	31.79	30.24	30.51	30.51	-3.48%	20,064,360
Jul 23, 2026	31.39	32.00	30.68	31.61	31.61	1.51%	26,668,812
Jul 22, 2026	30.88	32.38	30.60	31.14	31.14	0.03%	33,254,343
Jul 21, 2026	29.35	31.18	26.40	31.13	31.13	7.94%	42,687,873
Jul 20, 2026	32.69	32.99	28.84	28.84	28.84	-9.99%	34,305,233
Jul 17, 2026	34.35	34.65	31.49	32.04	32.04	-6.94%	31,740,395
Jul 16, 2026	34.81	36.02	34.02	34.43	34.43	-4.25%	30,487,771
Jul 15, 2026	38.23	38.56	35.65	35.96	35.96	-5.94%	44,006,038
Jul 14, 2026	36.92	38.88	36.13	38.23	38.23	2.85%	63,735,184
Jul 13, 2026	37.50	38.77	36.73	37.17	37.17	5.15%	67,742,024
Jul 10, 2026	36.06	37.33	35.29	35.35	35.35	-2.62%	32,341,944
Jul 9, 2026	36.40	37.22	34.34	36.30	36.30	0.61%	31,624,351
Jul 8, 2026	37.70	38.68	35.76	36.08	36.08	-4.27%	26,714,796
Jul 7, 2026	39.35	40.60	37.52	37.69	37.69	-7.26%	37,556,840
Jul 6, 2026	44.99	45.30	40.64	40.64	40.64	-9.99%	46,078,578