SHE:002870 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	48.19	48.99	47.00	47.20	47.20	-2.07%	2,661,700
Aug 21, 2026	47.16	48.35	46.15	48.20	48.20	1.39%	4,386,800
Aug 20, 2026	48.98	49.10	47.40	47.54	47.54	-1.37%	3,523,100
Aug 19, 2026	48.74	50.20	47.65	48.20	48.20	-1.17%	6,661,717
Aug 18, 2026	48.66	50.30	47.50	48.77	48.77	0.04%	8,273,900
Aug 17, 2026	47.77	49.00	47.20	48.75	48.75	1.56%	5,096,500
Aug 14, 2026	46.77	48.74	46.41	48.00	48.00	3.43%	6,838,100
Aug 13, 2026	47.60	48.50	45.77	46.41	46.41	-2.27%	12,651,900
Aug 12, 2026	43.17	47.49	42.80	47.49	47.49	10.01%	10,222,560
Aug 11, 2026	42.58	44.44	42.19	43.17	43.17	1.39%	5,271,462
Aug 10, 2026	40.72	42.76	40.18	42.58	42.58	4.49%	4,278,924
Aug 7, 2026	40.13	41.02	39.54	40.75	40.75	2.05%	3,398,800
Aug 6, 2026	39.31	40.66	39.30	39.93	39.93	0.81%	1,818,900
Aug 5, 2026	39.15	40.18	39.08	39.61	39.61	1.41%	2,823,548
Aug 4, 2026	38.25	39.33	38.15	39.06	39.06	2.14%	2,918,100
Aug 3, 2026	38.60	39.34	38.01	38.24	38.24	0.10%	1,707,900
Jul 31, 2026	37.80	38.98	37.68	38.20	38.20	2.22%	2,193,400
Jul 30, 2026	38.45	38.65	37.00	37.37	37.37	-3.16%	2,950,200
Jul 29, 2026	38.90	39.36	38.35	38.59	38.59	-0.98%	1,782,900
Jul 28, 2026	39.32	40.47	38.66	38.97	38.97	-1.37%	2,533,200
Jul 27, 2026	38.91	39.54	38.44	39.51	39.51	1.54%	3,076,390
Jul 24, 2026	38.28	42.00	38.23	38.91	38.91	-2.36%	6,224,500
Jul 23, 2026	42.88	42.98	39.37	39.85	39.85	2.00%	8,318,290
Jul 22, 2026	38.72	39.80	38.00	39.07	39.07	1.09%	2,939,493
Jul 21, 2026	36.90	39.16	35.35	38.65	38.65	4.80%	4,942,007
Jul 20, 2026	38.54	38.83	36.50	36.88	36.88	-3.05%	3,530,900
Jul 17, 2026	40.12	41.30	38.04	38.04	38.04	-6.07%	5,031,900
Jul 16, 2026	39.45	40.78	39.26	40.50	40.50	0.92%	3,215,100
Jul 15, 2026	38.70	40.50	38.50	40.13	40.13	4.72%	4,806,845
Jul 14, 2026	37.28	38.50	36.19	38.32	38.32	2.79%	3,764,390
Jul 13, 2026	37.60	38.89	36.71	37.28	37.28	-1.38%	3,230,800
Jul 10, 2026	38.20	38.60	37.61	37.80	37.80	-0.89%	1,867,390
Jul 9, 2026	38.68	39.00	37.55	38.14	38.14	-1.50%	2,358,500
Jul 8, 2026	38.30	38.78	36.70	38.72	38.72	1.20%	3,739,900
Jul 7, 2026	39.06	39.55	38.25	38.26	38.26	-2.89%	2,841,200
Jul 6, 2026	38.84	41.58	38.03	39.40	39.40	0.64%	4,850,236
Jul 3, 2026	42.00	42.40	38.99	39.15	39.15	-2.95%	7,220,176
Jul 2, 2026	39.74	41.80	39.74	40.34	40.34	0.52%	4,214,228
Jul 1, 2026	38.55	41.46	38.46	40.13	40.13	4.13%	6,353,139
Jun 30, 2026	38.52	39.47	38.02	38.54	38.54	-0.26%	3,115,500
Jun 29, 2026	38.95	38.95	37.00	38.64	38.64	-0.59%	3,625,900
Jun 26, 2026	38.91	39.53	37.91	38.87	38.87	-0.03%	3,063,938
Jun 25, 2026	39.68	40.15	38.50	38.88	38.88	-2.02%	2,943,617
Jun 24, 2026	39.22	39.82	38.38	39.68	39.68	1.33%	2,973,900
Jun 23, 2026	38.99	39.85	38.35	39.16	39.16	0.46%	2,634,600
Jun 22, 2026	39.00	39.90	37.73	38.98	38.98	-0.92%	4,756,200
Jun 18, 2026	40.38	41.11	39.20	39.34	39.34	-3.70%	4,669,200
Jun 17, 2026	40.54	41.35	40.15	40.85	40.85	-0.46%	3,239,600
Jun 16, 2026	40.40	41.15	39.90	41.04	41.04	1.58%	4,019,969
Jun 15, 2026	40.00	40.60	39.71	40.40	40.40	1.00%	3,709,600