SHE:002885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	26.01	27.50	25.80	27.17	27.17	2.49%	18,570,082
Sep 11, 2026	26.40	26.74	25.47	26.51	26.51	-2.14%	23,759,140
Sep 10, 2026	27.31	27.76	26.84	27.09	27.09	-6.00%	26,687,680
Sep 9, 2026	29.80	30.18	28.32	28.82	28.82	1.51%	44,649,201
Sep 8, 2026	30.03	30.18	28.23	28.39	28.39	-5.46%	37,394,549
Sep 7, 2026	28.50	30.50	27.75	30.03	30.03	8.29%	35,632,417
Sep 4, 2026	29.00	30.39	27.41	27.73	27.73	-1.60%	26,275,057
Sep 3, 2026	27.52	28.78	27.18	28.18	28.18	3.49%	14,644,609
Sep 2, 2026	27.00	27.54	26.86	27.23	27.23	-0.98%	9,828,567
Sep 1, 2026	28.81	28.89	27.42	27.50	27.50	-3.98%	12,808,216
Aug 31, 2026	27.55	28.72	27.44	28.64	28.64	1.81%	13,328,604
Aug 28, 2026	28.85	29.29	28.10	28.13	28.13	-1.99%	12,352,073
Aug 27, 2026	28.05	28.90	27.54	28.70	28.70	3.31%	13,904,231
Aug 26, 2026	28.47	28.90	27.27	27.78	27.78	-2.36%	11,373,860
Aug 25, 2026	27.55	28.94	26.84	28.45	28.45	0.89%	13,382,040
Aug 24, 2026	28.76	29.08	27.13	28.20	28.20	-1.98%	13,551,880
Aug 21, 2026	28.03	29.78	27.57	28.77	28.77	1.62%	15,988,117
Aug 20, 2026	28.80	29.00	27.96	28.31	28.31	-0.39%	13,564,706
Aug 19, 2026	29.91	30.48	28.26	28.42	28.42	-9.20%	18,924,068
Aug 18, 2026	32.05	32.22	30.74	31.30	31.30	-2.10%	20,602,810
Aug 17, 2026	31.40	32.24	30.62	31.97	31.97	2.83%	25,599,220
Aug 14, 2026	31.89	32.20	30.67	31.09	31.09	-2.05%	30,085,549
Aug 13, 2026	32.45	33.37	31.50	31.74	31.74	-0.44%	35,522,936
Aug 12, 2026	30.50	32.43	30.50	31.88	31.88	4.90%	42,732,257
Aug 11, 2026	31.96	32.00	28.72	30.39	30.39	-4.76%	56,053,480
Aug 10, 2026	31.91	31.91	31.91	31.91	31.91	10.00%	7,410,449
Aug 7, 2026	26.85	29.45	26.10	29.01	29.01	8.00%	26,276,673
Aug 6, 2026	26.15	27.15	25.73	26.86	26.86	2.56%	15,466,486
Aug 5, 2026	25.02	26.41	24.58	26.19	26.19	4.72%	19,032,556
Aug 4, 2026	23.98	25.18	23.54	25.01	25.01	7.16%	16,907,480
Aug 3, 2026	23.62	24.02	23.16	23.34	23.34	0.30%	14,367,860
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