SHE:002896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	63.66	65.24	62.66	65.24	65.24	10.00%	8,082,575
Jul 30, 2026	61.35	61.80	58.51	59.31	59.31	-4.57%	6,922,649
Jul 29, 2026	61.96	62.66	60.93	62.15	62.15	1.12%	6,391,002
Jul 28, 2026	61.78	62.70	61.11	61.46	61.46	-1.32%	4,559,920
Jul 27, 2026	59.40	62.34	59.00	62.28	62.28	4.87%	6,308,117
Jul 24, 2026	60.98	61.68	59.37	59.39	59.39	-4.87%	5,547,246
Jul 23, 2026	61.50	62.64	61.00	62.43	62.43	-0.11%	4,211,008
Jul 22, 2026	63.00	63.37	61.47	62.50	62.50	-2.30%	6,893,691
Jul 21, 2026	62.17	63.99	59.72	63.97	63.97	3.51%	8,623,774
Jul 20, 2026	67.28	68.00	60.55	61.80	61.80	-8.15%	10,808,880
Jul 17, 2026	72.01	73.27	67.07	67.28	67.28	-6.03%	9,247,380
Jul 16, 2026	69.61	73.58	69.01	71.60	71.60	1.02%	8,047,432
Jul 15, 2026	71.41	72.40	68.89	70.88	70.88	-0.69%	6,972,849
Jul 14, 2026	69.81	71.50	68.79	71.37	71.37	1.68%	7,747,700
Jul 13, 2026	75.00	75.00	70.01	70.19	70.19	-7.61%	9,825,232
Jul 10, 2026	74.60	77.78	73.84	75.97	75.97	1.84%	13,825,918
Jul 9, 2026	73.60	74.80	71.86	74.60	74.60	1.54%	11,098,456
Jul 8, 2026	79.43	79.44	73.50	73.59	73.47	-7.35%	14,053,700
Jul 7, 2026	83.24	85.70	79.08	79.43	79.30	-5.46%	19,098,868
Jul 6, 2026	85.62	88.60	83.13	84.02	83.88	-1.87%	28,855,161
Jul 3, 2026	81.65	85.62	81.01	85.62	85.48	9.99%	20,246,829
Jul 2, 2026	76.05	81.68	75.50	77.84	77.71	1.94%	16,682,935
Jul 1, 2026	76.08	78.29	75.69	76.36	76.24	-0.03%	12,840,546
Jun 30, 2026	74.19	76.96	72.21	76.38	76.26	6.44%	14,304,056
Jun 29, 2026	70.10	72.50	67.83	71.76	71.64	2.08%	11,313,112
Jun 26, 2026	72.71	73.30	70.30	70.30	70.19	-3.75%	9,360,801
Jun 25, 2026	76.00	77.09	72.74	73.04	72.92	-4.98%	14,721,611
Jun 24, 2026	79.05	80.35	76.47	76.87	76.74	-3.05%	11,325,241
Jun 23, 2026	78.50	81.54	76.00	79.29	79.16	-0.48%	13,748,077
Jun 22, 2026	81.13	82.38	78.00	79.67	79.54	-3.20%	15,171,848
Jun 18, 2026	79.72	83.35	79.72	82.30	82.17	3.28%	17,661,250
Jun 17, 2026	79.20	80.39	78.00	79.69	79.56	-1.02%	11,189,080
Jun 16, 2026	79.74	81.81	79.06	80.51	80.38	0.12%	14,205,540
Jun 15, 2026	78.28	80.76	77.89	80.41	80.28	2.72%	14,450,340
Jun 12, 2026	82.50	83.33	78.00	78.28	78.15	-4.02%	20,025,960
Jun 11, 2026	86.77	87.00	81.56	81.56	81.43	-10.00%	20,026,920
Jun 10, 2026	88.80	93.84	88.03	90.62	90.47	-0.08%	24,703,090
Jun 9, 2026	90.00	91.44	87.71	90.69	90.54	-4.74%	30,512,623
Jun 8, 2026	88.00	95.40	87.58	95.20	95.04	9.72%	42,954,230
Jun 5, 2026	78.00	86.77	74.41	86.77	86.63	10.00%	28,715,340
Jun 4, 2026	77.99	81.99	76.95	78.88	78.75	-0.03%	17,149,830
Jun 3, 2026	81.70	83.88	78.30	78.90	78.77	-3.43%	26,615,510
Jun 2, 2026	80.11	81.70	79.16	81.70	81.57	10.00%	16,699,800
Jun 1, 2026	74.18	76.99	73.60	74.27	74.15	-2.04%	11,446,230
May 29, 2026	81.42	81.45	75.00	75.82	75.70	-7.81%	17,092,690
May 28, 2026	85.25	86.40	79.80	82.24	82.11	-4.49%	19,545,530
May 27, 2026	87.01	92.20	84.86	86.11	85.97	-3.98%	27,571,310
May 26, 2026	86.00	89.68	86.00	89.68	89.53	10.00%	30,434,510
May 25, 2026	80.68	82.72	80.00	81.53	81.40	1.46%	11,740,900
May 22, 2026	80.00	81.05	77.86	80.36	80.23	0.54%	10,873,340