SHE:002885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.90	24.55	23.27	23.27	23.27	4.12%	16,118,090
Jul 30, 2026	24.24	24.34	22.10	22.35	22.35	-8.33%	16,255,640
Jul 29, 2026	24.00	25.39	23.32	24.38	24.38	0.83%	16,774,770
Jul 28, 2026	25.80	26.23	23.92	24.18	24.18	-6.96%	12,522,640
Jul 27, 2026	25.15	25.99	24.71	25.99	25.99	3.63%	11,791,400
Jul 24, 2026	26.11	26.15	24.77	25.08	25.08	-4.17%	12,046,762
Jul 23, 2026	25.50	26.85	25.47	26.17	26.17	2.35%	14,385,309
Jul 22, 2026	25.94	26.65	25.00	25.57	25.57	1.19%	20,271,066
Jul 21, 2026	23.96	25.47	21.19	25.27	25.27	7.35%	22,902,513
Jul 20, 2026	26.68	27.00	23.54	23.54	23.54	-10.02%	15,724,261
Jul 17, 2026	28.20	28.80	25.72	26.16	26.16	-8.05%	14,981,716
Jul 16, 2026	29.28	30.04	28.04	28.45	28.45	-4.31%	12,816,470
Jul 15, 2026	32.02	32.48	29.50	29.73	29.73	-4.86%	13,141,018
Jul 14, 2026	31.01	32.19	29.77	31.25	31.25	1.63%	13,904,360
Jul 13, 2026	33.99	34.86	30.68	30.75	30.75	-9.74%	17,777,500
Jul 10, 2026	35.19	36.06	34.00	34.07	34.07	-3.84%	18,564,410
Jul 9, 2026	34.01	35.55	32.50	35.43	35.43	2.25%	24,042,120
Jul 8, 2026	37.98	38.78	34.65	34.65	34.65	-10.00%	20,304,151
Jul 7, 2026	39.85	42.00	37.66	38.50	38.50	-3.10%	21,749,417
Jul 6, 2026	40.01	43.56	39.25	39.73	39.73	0.28%	29,699,026
Jul 3, 2026	39.60	41.22	38.57	39.62	39.62	0.05%	22,127,020
Jul 2, 2026	38.42	42.42	38.01	39.60	39.60	-0.70%	32,965,374
Jul 1, 2026	41.60	44.95	39.27	39.88	39.88	-2.40%	36,061,369
Jun 30, 2026	39.01	41.15	37.70	40.86	40.86	5.99%	16,003,899
Jun 29, 2026	41.29	42.54	37.83	38.55	38.55	-7.11%	23,057,300
Jun 26, 2026	42.27	45.00	40.50	41.50	41.50	-2.63%	23,177,390
Jun 25, 2026	44.33	44.88	42.00	42.62	42.62	-3.86%	24,272,150
Jun 24, 2026	44.38	45.31	41.31	44.33	44.33	-3.32%	34,395,800
Jun 23, 2026	45.60	48.50	44.69	45.85	45.85	-2.18%	46,242,410
Jun 22, 2026	44.04	46.87	43.50	46.87	46.87	10.00%	49,723,243
Jun 18, 2026	42.36	43.31	42.00	42.61	42.61	0.69%	24,084,520
Jun 17, 2026	44.16	44.99	42.04	42.32	42.32	-2.24%	35,054,320
Jun 16, 2026	40.15	43.29	39.87	43.29	43.29	10.01%	10,192,350
Jun 15, 2026	38.19	39.70	38.01	39.35	39.35	4.88%	13,814,250
Jun 12, 2026	39.72	39.80	37.40	37.52	37.52	-2.60%	11,255,847
Jun 11, 2026	38.99	39.73	38.02	38.52	38.52	-2.13%	13,415,494
Jun 10, 2026	41.07	41.50	39.05	39.36	39.36	-5.88%	13,589,859
Jun 9, 2026	40.35	42.01	39.81	41.82	41.82	6.33%	16,595,758
Jun 8, 2026	40.11	41.48	39.05	39.33	39.33	-5.95%	18,285,903
Jun 5, 2026	42.37	43.48	41.20	41.82	41.82	-3.84%	18,440,930
Jun 4, 2026	42.00	44.18	41.20	43.49	43.49	3.08%	22,569,923
Jun 3, 2026	41.80	43.41	41.23	42.19	42.19	1.18%	19,663,445
Jun 2, 2026	43.55	43.66	41.30	41.70	41.70	-3.87%	25,351,328
Jun 1, 2026	45.05	46.61	42.90	43.38	43.38	-1.78%	23,714,853
May 29, 2026	49.04	49.60	43.41	44.20	44.17	-7.99%	34,581,380
May 28, 2026	47.91	49.50	47.46	48.04	48.00	-0.15%	21,491,990
May 27, 2026	47.58	51.32	46.49	48.11	48.07	1.11%	30,470,620
May 26, 2026	49.25	49.88	47.00	47.58	47.54	-6.71%	26,322,570
May 25, 2026	54.00	55.80	49.56	51.00	50.96	-5.05%	41,913,710
May 22, 2026	50.49	53.71	50.01	53.71	53.67	9.99%	29,790,140