SHE:002876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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