SHE:002842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	41.59	43.27	38.01	39.69	39.56	0.89%	118,509,300
Jun 11, 2026	36.68	39.34	36.15	39.34	39.21	10.01%	41,845,030
Jun 10, 2026	33.34	36.29	33.05	35.76	35.65	4.38%	57,381,970
Jun 9, 2026	33.29	34.35	31.92	34.26	34.15	3.57%	37,300,510
Jun 8, 2026	31.54	35.08	31.09	33.08	32.97	0.43%	36,749,707
Jun 5, 2026	34.02	35.08	32.81	32.94	32.84	-4.66%	36,573,310
Jun 4, 2026	33.62	34.77	32.70	34.55	34.44	1.65%	41,949,810
Jun 3, 2026	32.05	34.93	31.72	33.99	33.88	4.88%	54,267,350
Jun 2, 2026	31.80	32.68	30.50	32.41	32.31	0.97%	34,498,260
Jun 1, 2026	32.00	33.86	31.88	32.10	32.00	-0.80%	28,235,530
May 29, 2026	33.09	33.78	31.20	32.36	32.26	-1.22%	37,897,360
May 28, 2026	31.70	33.10	31.41	32.76	32.66	2.22%	28,555,480
May 27, 2026	33.50	33.99	31.71	32.05	31.95	-4.58%	31,254,600
May 26, 2026	32.28	33.95	31.41	33.59	33.48	2.25%	39,280,550
May 25, 2026	33.88	34.21	32.51	32.85	32.75	-2.41%	32,795,190