SHE:002842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	40.20	40.47	38.15	38.47	-	-2.53%	22,276,685
Aug 21, 2026	37.71	39.70	37.41	39.47	39.47	5.59%	38,236,540
Aug 20, 2026	39.13	39.36	36.93	37.38	37.38	-1.32%	31,414,295
Aug 19, 2026	39.40	40.47	37.70	37.88	37.88	-7.20%	37,502,230
Aug 18, 2026	40.95	42.37	40.12	40.82	40.82	0.96%	43,978,530
Aug 17, 2026	39.77	40.46	39.47	40.43	40.43	1.79%	33,710,180
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%	53,277,510
Aug 12, 2026	40.26	42.44	39.39	41.75	41.75	3.75%	57,395,829
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%	64,823,460
Aug 7, 2026	36.00	40.00	35.75	38.38	38.38	3.79%	69,708,968
Aug 6, 2026	36.00	37.88	35.27	36.98	36.98	7.00%	73,566,027
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%	34,743,041
Aug 3, 2026	29.64	30.19	29.03	29.60	29.60	0.14%	20,261,000
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%	29,048,870
Jul 29, 2026	30.46	30.80	29.10	30.29	30.29	-0.56%	22,979,589
Jul 28, 2026	31.26	32.00	30.15	30.46	30.46	-3.76%	21,877,400
Jul 27, 2026	30.99	31.65	29.85	31.65	31.65	3.74%	21,551,300
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%	33,258,143
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%	34,312,533
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%	44,006,030
Jul 14, 2026	36.92	38.88	36.13	38.23	38.23	2.85%	63,770,784
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%	32,341,940
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
Jul 3, 2026	50.06	50.06	45.15	45.15	45.15	-10.01%	66,098,152
Jul 2, 2026	44.20	50.17	43.60	50.17	50.17	10.00%	58,167,145
Jul 1, 2026	48.72	49.69	45.18	45.61	45.61	-5.37%	56,758,518
Jun 30, 2026	48.50	50.07	47.10	48.20	48.20	-2.51%	43,812,791
Jun 29, 2026	52.00	52.96	46.94	49.44	49.44	-5.21%	55,236,760
Jun 26, 2026	52.23	54.44	50.94	52.16	52.16	1.46%	72,841,830
Jun 25, 2026	46.70	51.41	45.85	51.41	51.41	9.99%	53,062,480
Jun 24, 2026	47.22	48.80	45.00	46.74	46.74	-3.39%	53,877,820
Jun 23, 2026	51.91	52.32	47.24	48.38	48.38	-7.83%	70,883,190
Jun 22, 2026	48.69	52.49	48.69	52.49	52.49	10.00%	76,336,720
Jun 18, 2026	41.80	47.72	40.88	47.72	47.72	10.00%	87,645,950
Jun 17, 2026	45.00	45.49	42.70	43.38	43.38	-6.41%	72,401,110
Jun 16, 2026	41.50	47.38	41.50	46.35	46.35	7.09%	84,368,370
Jun 15, 2026	41.67	43.65	39.92	43.42	43.28	9.40%	99,864,930