SHE:002865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	41.53	42.71	39.00	39.80	39.80	-5.01%	11,333,675
Aug 21, 2026	41.67	42.05	40.84	41.90	41.90	0.53%	7,604,376
Aug 20, 2026	43.00	43.00	41.50	41.68	41.68	-1.42%	9,466,991
Aug 19, 2026	47.45	48.00	42.28	42.28	42.28	-10.00%	20,145,515
Aug 18, 2026	46.60	47.40	46.03	46.98	46.98	0.75%	8,616,978
Aug 17, 2026	45.20	46.65	44.52	46.63	46.63	3.74%	7,875,805
Aug 14, 2026	45.31	46.00	43.86	44.95	44.95	-0.79%	6,383,098
Aug 13, 2026	47.00	47.20	45.31	45.31	45.31	-2.56%	8,776,594
Aug 12, 2026	44.98	46.86	44.70	46.50	46.50	3.68%	9,397,374
Aug 11, 2026	44.50	45.45	43.70	44.85	44.85	-2.54%	8,964,693
Aug 10, 2026	45.56	46.17	44.53	46.02	46.02	1.14%	9,191,911
Aug 7, 2026	44.75	45.53	43.80	45.50	45.50	2.89%	10,296,516
Aug 6, 2026	43.81	44.80	43.31	44.22	44.22	-0.18%	8,424,799
Aug 5, 2026	42.87	44.49	42.69	44.30	44.30	3.14%	8,715,694
Aug 4, 2026	42.67	43.10	41.67	42.95	42.95	2.68%	8,590,296
Aug 3, 2026	40.29	42.46	40.02	41.83	41.83	3.87%	10,069,395
Jul 31, 2026	40.32	41.17	40.13	40.27	40.27	1.87%	9,314,108
Jul 30, 2026	41.01	41.83	39.33	39.53	39.53	-4.75%	9,249,077
Jul 29, 2026	41.68	42.16	40.20	41.50	41.50	-0.84%	7,854,818
Jul 28, 2026	42.10	43.43	41.53	41.85	41.85	-1.99%	6,896,051
Jul 27, 2026	41.96	42.83	41.49	42.70	42.70	3.29%	7,272,255
Jul 24, 2026	42.94	42.98	41.33	41.34	41.34	-4.42%	7,398,912
Jul 23, 2026	42.24	43.76	41.95	43.25	43.25	3.89%	10,472,720
Jul 22, 2026	41.41	42.66	40.68	41.63	41.63	0.65%	10,607,930
Jul 21, 2026	40.89	41.44	37.27	41.36	41.36	1.82%	12,956,399
Jul 20, 2026	43.50	44.22	39.36	40.62	40.62	-2.17%	14,919,159
Jul 17, 2026	44.79	45.55	41.00	41.52	41.52	-7.49%	10,616,570
Jul 16, 2026	46.01	46.90	44.67	44.88	44.88	-3.00%	8,644,223
Jul 15, 2026	48.00	48.80	45.99	46.27	46.27	-2.92%	10,675,443
Jul 14, 2026	48.99	48.99	45.45	47.66	47.66	-5.34%	17,806,634
Jul 13, 2026	54.00	55.79	50.35	50.35	50.35	-9.99%	13,848,026
Jul 10, 2026	50.99	55.94	50.55	55.94	55.94	10.01%	13,877,967
Jul 9, 2026	51.00	51.00	48.20	50.85	50.85	0.89%	9,405,963
Jul 8, 2026	53.37	53.54	50.36	50.40	50.40	-5.49%	9,897,185
Jul 7, 2026	55.17	55.62	53.06	53.33	53.33	-2.82%	9,344,796
Jul 6, 2026	58.80	60.16	54.72	54.88	54.88	-6.97%	12,373,740
Jul 3, 2026	57.90	59.66	57.08	58.99	58.99	1.81%	11,098,139
Jul 2, 2026	59.21	61.20	57.80	57.94	57.94	-3.79%	11,976,607
Jul 1, 2026	59.08	61.99	57.50	60.22	60.22	0.90%	15,390,040
Jun 30, 2026	57.35	60.22	56.70	59.68	59.68	5.53%	15,708,360
Jun 29, 2026	57.50	57.70	55.46	56.55	56.55	-1.02%	11,124,909
Jun 26, 2026	58.20	59.88	56.67	57.13	57.13	-1.67%	13,481,652
Jun 25, 2026	59.95	60.56	57.39	58.10	58.10	-3.25%	13,579,381
Jun 24, 2026	59.40	60.99	57.49	60.05	60.05	1.18%	12,884,998
Jun 23, 2026	62.50	62.63	59.00	59.35	59.35	-5.88%	13,321,769
Jun 22, 2026	62.67	64.90	60.56	63.06	63.06	-1.28%	19,419,997
Jun 18, 2026	66.28	66.30	63.50	63.88	63.88	-4.41%	21,270,290
Jun 17, 2026	69.50	69.97	66.35	66.83	66.83	-1.30%	20,690,240
Jun 16, 2026	67.17	69.77	65.51	67.71	67.71	3.90%	20,624,630
Jun 15, 2026	65.36	65.54	63.42	65.17	65.17	1.48%	9,711,554