SHE:002885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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