SHE:002876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	24.45	25.80	23.00	25.73	25.73	5.97%	7,369,347
Jul 20, 2026	26.12	26.24	23.81	24.28	24.28	-5.49%	6,768,778
Jul 17, 2026	27.14	27.46	25.58	25.69	25.69	-5.90%	7,105,200
Jul 16, 2026	28.10	29.08	27.18	27.30	27.30	-3.87%	5,626,648
Jul 15, 2026	29.23	29.59	28.18	28.40	28.40	-2.04%	5,502,672
Jul 14, 2026	29.65	30.12	27.93	28.99	28.99	-0.72%	7,873,892
Jul 13, 2026	31.00	31.75	29.00	29.20	29.20	-7.48%	7,992,490
Jul 10, 2026	31.45	33.69	31.15	31.56	31.56	1.81%	11,328,665
Jul 9, 2026	30.61	31.15	29.16	31.00	31.00	0.65%	8,526,300
Jul 8, 2026	30.20	31.65	29.71	30.80	30.80	1.65%	7,915,811
Jul 7, 2026	30.30	31.10	29.75	30.30	30.30	-0.66%	5,704,891
Jul 6, 2026	32.00	32.18	30.19	30.50	30.50	-3.45%	8,087,436
Jul 3, 2026	33.22	33.30	31.38	31.59	31.59	-5.19%	10,644,225
Jul 2, 2026	33.00	34.88	32.35	33.32	33.32	-1.86%	12,418,531
Jul 1, 2026	34.58	35.27	33.46	33.95	33.95	-3.58%	14,461,940
Jun 30, 2026	33.58	35.21	32.96	35.21	35.21	4.89%	16,685,641
Jun 29, 2026	33.61	35.23	32.23	33.57	33.57	-1.32%	15,091,654
Jun 26, 2026	34.53	35.34	33.70	34.02	34.02	-2.63%	14,890,434
Jun 25, 2026	35.00	35.54	34.12	34.94	34.94	-0.91%	19,420,312
Jun 24, 2026	32.05	35.26	31.52	35.26	35.26	10.02%	20,237,411
Jun 23, 2026	32.50	32.99	31.80	32.05	32.05	-1.87%	7,400,904
Jun 22, 2026	33.00	33.15	31.62	32.66	32.66	-1.33%	9,100,864
Jun 18, 2026	32.30	33.15	31.82	33.10	33.10	1.69%	10,671,000
Jun 17, 2026	31.63	32.87	31.57	32.55	32.55	1.91%	8,734,047
Jun 16, 2026	31.15	32.39	31.04	31.94	31.94	1.65%	8,897,515
Jun 15, 2026	30.01	32.17	29.86	31.42	31.42	6.04%	10,967,170
Jun 12, 2026	30.70	31.77	29.49	29.63	29.63	-2.92%	8,795,608
Jun 11, 2026	30.60	30.99	29.49	30.52	30.52	-1.99%	9,074,392
Jun 10, 2026	31.00	31.69	30.24	31.14	31.14	-0.45%	11,130,190
Jun 9, 2026	31.73	31.80	30.75	31.28	31.28	-0.06%	8,990,258
Jun 8, 2026	31.67	33.18	30.94	31.30	31.30	-4.51%	11,397,150
Jun 5, 2026	32.10	33.56	31.58	32.78	32.78	2.86%	13,867,410
Jun 4, 2026	31.37	32.18	30.73	31.87	31.87	2.57%	12,584,430
Jun 3, 2026	30.03	32.06	29.80	31.07	31.07	2.20%	18,127,190
Jun 2, 2026	27.72	30.40	27.72	30.40	30.40	9.99%	8,459,810
Jun 1, 2026	27.15	28.70	27.02	27.64	27.64	1.54%	5,569,785
May 29, 2026	29.25	29.31	27.13	27.22	27.22	-6.94%	6,738,267
May 28, 2026	28.87	29.49	28.43	29.25	29.25	0.72%	5,044,042
May 27, 2026	29.61	30.15	28.47	29.04	29.04	-2.78%	6,614,378
May 26, 2026	30.07	30.48	29.37	29.87	29.87	-1.55%	5,282,329
May 25, 2026	30.00	30.70	29.58	30.34	30.34	1.64%	5,737,954
May 22, 2026	29.35	30.43	28.60	29.85	29.85	2.54%	7,790,791