SHE:002859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	64.60	65.74	60.69	61.44	61.44	-3.85%	10,775,374
Sep 3, 2026	64.60	65.50	62.84	63.90	63.90	-0.14%	11,787,134
Sep 2, 2026	62.47	64.55	61.58	63.99	63.99	1.22%	11,960,459
Sep 1, 2026	68.21	68.96	63.03	63.22	63.22	-7.27%	18,367,496
Aug 31, 2026	65.00	68.44	64.20	68.18	68.18	4.01%	18,834,340
Aug 28, 2026	68.00	69.00	65.44	65.55	65.55	-0.95%	20,040,904
Aug 27, 2026	64.86	66.84	63.41	66.18	66.18	3.76%	16,139,030
Aug 26, 2026	64.23	64.96	62.30	63.78	63.78	0.19%	10,114,190
Aug 25, 2026	64.00	64.98	61.08	63.66	63.66	-1.44%	12,938,370
Aug 24, 2026	67.45	67.76	62.66	64.59	64.59	-4.27%	15,785,064
Aug 21, 2026	66.31	69.20	64.52	67.47	67.47	1.15%	16,181,916
Aug 20, 2026	69.01	69.15	64.79	66.70	66.70	-3.54%	21,365,612
Aug 19, 2026	71.27	73.55	69.15	69.15	69.15	-10.00%	17,629,872
Aug 18, 2026	75.10	77.88	75.05	76.83	76.83	2.54%	24,663,120
Aug 17, 2026	74.23	75.19	72.37	74.93	74.93	2.56%	20,690,000
Aug 14, 2026	74.47	75.83	72.01	73.06	73.06	-2.31%	24,694,289
Aug 13, 2026	80.07	81.86	74.21	74.79	74.79	-6.51%	31,471,340
Aug 12, 2026	79.38	80.05	74.20	80.00	80.00	-1.62%	36,180,150
Aug 11, 2026	73.93	81.32	73.18	81.32	81.32	10.00%	19,355,740
Aug 10, 2026	71.39	74.66	68.20	73.93	73.93	4.85%	24,345,790
Aug 7, 2026	68.49	72.00	67.00	70.51	70.51	3.98%	19,987,790
Aug 6, 2026	63.60	69.30	63.31	67.81	67.81	3.75%	21,962,140
Aug 5, 2026	60.01	66.00	59.75	65.36	65.36	8.93%	23,121,998
Aug 4, 2026	56.01	60.69	53.06	60.00	60.00	8.75%	26,487,289
Aug 3, 2026	57.99	58.92	54.50	55.17	55.17	-8.51%	21,817,816
Jul 31, 2026	63.75	64.73	59.01	60.30	60.30	0.95%	34,885,690
Jul 30, 2026	59.66	63.60	55.99	59.73	59.73	0.23%	34,163,325
Jul 29, 2026	58.09	61.12	56.18	59.59	59.59	1.57%	21,594,786
Jul 28, 2026	60.29	63.87	57.23	58.67	58.67	-7.45%	14,487,108
Jul 27, 2026	59.00	63.49	58.31	63.39	63.39	6.75%	15,825,620
Jul 24, 2026	59.54	61.05	58.26	59.38	59.38	-2.35%	13,975,629
Jul 23, 2026	61.71	65.80	60.43	60.81	60.81	0.51%	19,523,000
Jul 22, 2026	61.65	64.60	59.65	60.50	60.50	-2.44%	18,520,218
Jul 21, 2026	57.11	62.01	51.40	62.01	62.01	8.58%	25,282,533
Jul 20, 2026	65.01	65.90	57.11	57.11	57.11	-9.99%	17,691,290
Jul 17, 2026	69.83	72.17	63.03	63.45	63.45	-9.14%	17,227,170
Jul 16, 2026	71.72	74.20	68.51	69.83	69.83	-3.72%	16,104,910
Jul 15, 2026	79.00	79.36	72.00	72.53	72.53	-6.40%	11,536,737
Jul 14, 2026	72.55	78.25	72.05	77.49	77.49	6.76%	18,356,888
Jul 13, 2026	78.40	79.39	71.55	72.58	72.58	-7.42%	18,960,684
Jul 10, 2026	84.10	87.62	78.06	78.40	78.40	-5.36%	18,469,100
Jul 9, 2026	82.00	83.60	76.16	82.84	82.84	3.33%	17,214,280
Jul 8, 2026	84.90	85.78	80.09	80.17	80.17	-4.63%	14,416,479
Jul 7, 2026	87.16	88.38	82.59	84.06	84.06	-2.24%	16,603,096
Jul 6, 2026	93.16	96.04	85.48	85.99	85.99	-7.81%	21,119,537
Jul 3, 2026	93.00	97.20	90.01	93.27	93.27	-5.70%	25,816,670
Jul 2, 2026	100.50	103.56	98.91	98.91	98.91	-10.00%	19,674,720
Jul 1, 2026	112.65	115.91	105.00	109.90	109.90	0.36%	34,336,530
Jun 30, 2026	113.13	113.13	103.03	109.51	109.51	-4.06%	39,364,350
Jun 29, 2026	109.95	114.15	108.96	114.15	114.15	10.00%	39,493,852