SHE:002876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.31	31.65	31.03	31.30	31.30	-0.10%	2,768,600
Sep 29, 2026	32.00	32.00	31.07	31.33	31.33	-0.67%	2,347,735
Sep 28, 2026	32.88	32.88	31.46	31.54	31.54	-3.07%	4,389,594
Sep 24, 2026	33.09	33.34	32.45	32.54	32.54	-1.99%	3,353,096
Sep 23, 2026	32.66	33.33	32.30	33.20	33.20	2.00%	3,903,546
Sep 22, 2026	32.59	32.92	32.08	32.55	32.55	0.62%	4,182,000
Sep 21, 2026	31.69	32.75	31.60	32.35	32.35	2.08%	5,002,562
Sep 18, 2026	31.72	32.25	31.38	31.69	31.69	0.35%	3,859,555
Sep 17, 2026	31.45	32.06	31.45	31.58	31.58	-0.28%	4,470,032
Sep 16, 2026	31.56	31.87	30.60	31.67	31.67	1.34%	6,614,987
Sep 15, 2026	30.98	31.87	30.71	31.25	31.25	2.16%	11,358,435
Sep 14, 2026	28.99	30.97	28.86	30.59	30.59	8.67%	13,704,040
Sep 11, 2026	28.30	28.51	27.06	28.15	28.15	-0.32%	3,233,209
Sep 10, 2026	28.42	28.57	28.14	28.24	28.24	-1.71%	2,113,400
Sep 9, 2026	28.57	28.82	28.42	28.73	28.73	0.60%	2,280,939
Sep 8, 2026	29.95	30.00	28.39	28.56	28.56	-4.64%	5,497,772
Sep 7, 2026	30.00	30.32	29.50	29.95	29.95	0.84%	1,914,513
Sep 4, 2026	30.39	30.92	29.51	29.70	29.70	-2.30%	2,985,460
Sep 3, 2026	30.00	30.92	29.73	30.40	30.40	1.50%	3,221,926
Sep 2, 2026	29.90	30.26	29.52	29.95	29.95	-1.09%	3,209,800
Sep 1, 2026	31.08	31.27	30.22	30.28	30.28	-1.85%	3,248,300
Aug 31, 2026	29.22	30.94	29.00	30.85	30.85	4.54%	5,187,091
Aug 28, 2026	29.16	29.88	29.16	29.51	29.51	0.89%	3,770,000
Aug 27, 2026	28.71	29.52	28.62	29.25	29.25	1.99%	3,634,480
Aug 26, 2026	28.95	29.52	28.61	28.68	28.68	-0.90%	2,639,202
Aug 25, 2026	28.99	29.32	28.35	28.94	28.94	-1.16%	2,717,748
Aug 24, 2026	29.94	30.09	28.80	29.28	29.28	-2.14%	3,204,496
Aug 21, 2026	30.00	30.18	29.11	29.92	29.92	-0.76%	4,309,492
Aug 20, 2026	29.29	30.69	29.20	30.15	30.15	3.89%	6,751,524
Aug 19, 2026	29.85	30.26	28.89	29.02	29.02	-4.38%	4,556,454
Aug 18, 2026	29.90	30.57	29.61	30.35	30.35	1.51%	4,484,454
Aug 17, 2026	29.00	29.94	28.51	29.90	29.90	2.86%	4,919,682
Aug 14, 2026	27.35	29.24	27.35	29.07	29.07	6.44%	7,947,316
Aug 13, 2026	28.04	28.40	27.26	27.31	27.31	-2.60%	3,037,497
Aug 12, 2026	27.80	28.12	27.78	28.04	28.04	0.86%	2,007,414
Aug 11, 2026	27.41	28.09	27.30	27.80	27.80	0.43%	2,734,929
Aug 10, 2026	28.06	28.06	27.34	27.68	27.68	-0.97%	2,832,451
Aug 7, 2026	27.55	28.03	27.20	27.95	27.95	1.45%	3,539,940
Aug 6, 2026	27.40	28.02	27.30	27.55	27.55	-0.25%	3,000,400
Aug 5, 2026	26.61	27.96	26.56	27.62	27.62	2.94%	4,409,456
Aug 4, 2026	26.04	26.96	26.00	26.83	26.83	3.03%	2,800,654
Aug 3, 2026	26.51	26.78	25.82	26.04	26.04	-2.25%	2,959,333
Jul 31, 2026	26.88	27.29	26.51	26.64	26.64	1.80%	3,356,876
Jul 30, 2026	26.99	27.18	26.09	26.17	26.17	-3.47%	3,320,925
Jul 29, 2026	26.43	27.45	25.46	27.11	27.11	2.11%	4,774,400
Jul 28, 2026	26.10	26.70	26.10	26.55	26.55	0.45%	3,238,135
Jul 27, 2026	25.76	26.49	25.33	26.43	26.43	2.56%	4,806,114
Jul 24, 2026	25.10	26.10	25.01	25.77	25.77	0.82%	4,359,720
Jul 23, 2026	25.46	25.93	25.24	25.56	25.56	0.59%	3,210,726
Jul 22, 2026	25.43	26.09	25.30	25.41	25.41	-1.24%	4,759,783