SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	22.64	23.36	22.43	22.56	22.56	0.85%	3,541,499
Aug 19, 2026	22.78	22.95	22.13	22.37	22.37	-1.37%	3,317,520
Aug 18, 2026	23.17	23.19	22.60	22.68	22.68	-2.16%	3,786,770
Aug 17, 2026	22.32	23.39	21.85	23.18	23.18	3.48%	5,293,313
Aug 14, 2026	22.34	22.92	22.12	22.40	22.40	-0.27%	3,891,433
Aug 13, 2026	21.94	22.74	21.71	22.46	22.46	1.72%	5,148,192
Aug 12, 2026	21.87	22.36	21.80	22.08	22.08	0.64%	2,597,910
Aug 11, 2026	22.00	22.26	21.88	21.94	21.94	-0.54%	3,202,575
Aug 10, 2026	21.83	22.33	21.80	22.06	22.06	0.32%	4,482,109
Aug 7, 2026	21.23	21.99	21.12	21.99	21.99	3.29%	5,028,050
Aug 6, 2026	21.11	21.30	20.97	21.29	21.29	0.19%	2,929,206
Aug 5, 2026	21.30	21.30	20.98	21.25	21.25	0.05%	2,976,890
Aug 4, 2026	20.98	21.35	20.98	21.24	21.24	1.68%	2,701,280
Aug 3, 2026	20.68	20.94	20.65	20.89	20.89	0.97%	1,847,350
Jul 31, 2026	20.11	20.74	20.10	20.69	20.69	2.17%	2,541,721
Jul 30, 2026	20.66	20.85	20.18	20.25	20.25	-1.94%	3,144,350
Jul 29, 2026	20.71	20.88	20.50	20.65	20.65	0.15%	2,766,385
Jul 28, 2026	20.69	21.39	20.50	20.62	20.62	-0.48%	2,834,121
Jul 27, 2026	20.05	20.91	19.99	20.72	20.72	2.68%	3,341,109
Jul 24, 2026	21.40	21.40	20.17	20.18	20.18	-6.14%	4,475,260
Jul 23, 2026	21.84	21.85	21.12	21.50	21.50	-2.98%	4,472,290
Jul 22, 2026	21.80	22.50	21.70	22.16	22.16	2.59%	4,699,208
Jul 21, 2026	21.85	22.22	21.17	21.79	21.60	-0.84%	5,798,770
Jul 20, 2026	22.35	23.15	21.92	21.98	21.78	-3.15%	6,411,469
Jul 17, 2026	23.79	24.46	22.69	22.69	22.49	-7.78%	8,157,162
Jul 16, 2026	23.92	25.39	23.33	24.61	24.39	4.37%	11,726,292
Jul 15, 2026	22.55	23.82	22.45	23.58	23.37	2.58%	9,719,028
Jul 14, 2026	22.11	22.99	21.59	22.99	22.78	2.57%	9,049,889
Jul 13, 2026	21.54	22.93	21.54	22.41	22.21	3.22%	9,823,373
Jul 10, 2026	23.20	23.20	21.44	21.71	21.52	-6.43%	10,885,049
Jul 9, 2026	22.53	24.37	22.31	23.20	23.00	2.38%	10,814,482
Jul 8, 2026	20.94	22.83	20.70	22.66	22.46	8.03%	8,412,036
Jul 7, 2026	21.58	21.58	20.92	20.98	20.79	-2.92%	2,349,879
Jul 6, 2026	21.00	21.70	20.94	21.61	21.42	2.52%	3,585,966
Jul 3, 2026	20.93	21.19	20.71	21.08	20.89	1.48%	2,414,940
Jul 2, 2026	20.60	21.06	20.39	20.77	20.59	0.82%	2,578,740
Jul 1, 2026	19.77	20.65	19.54	20.60	20.42	3.80%	3,010,799
Jun 30, 2026	20.41	20.48	19.62	19.85	19.67	-3.12%	2,549,299
Jun 29, 2026	19.45	20.69	19.00	20.49	20.30	5.34%	4,124,377
Jun 26, 2026	20.30	20.38	19.45	19.45	19.27	-4.21%	2,116,626
Jun 25, 2026	20.73	20.77	20.02	20.30	20.12	-2.80%	2,749,270
Jun 24, 2026	21.36	21.68	20.80	20.89	20.70	-2.69%	2,917,329
Jun 23, 2026	20.17	22.29	20.16	21.46	21.27	5.08%	5,248,017
Jun 22, 2026	20.18	20.42	19.43	20.42	20.24	0.80%	2,695,322
Jun 18, 2026	20.63	20.73	20.15	20.26	20.08	-1.75%	2,304,658
Jun 17, 2026	21.15	21.21	20.57	20.62	20.44	-2.83%	1,856,159
Jun 16, 2026	21.16	21.42	20.69	21.22	21.04	0.29%	2,144,089
Jun 15, 2026	20.89	21.16	20.75	21.16	20.97	1.25%	2,107,559
Jun 12, 2026	20.80	21.04	20.70	20.90	20.72	0.44%	1,684,279
Jun 11, 2026	21.09	21.22	20.51	20.81	20.62	-1.39%	1,595,146