SHE:002896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	66.87	66.87	63.51	64.35	64.35	-6.22%	11,275,970
Aug 21, 2026	67.15	69.40	65.58	68.62	68.62	-0.20%	11,355,760
Aug 20, 2026	71.31	73.00	68.76	68.76	68.76	-10.00%	16,151,680
Aug 19, 2026	80.88	80.89	76.40	76.40	76.40	-10.00%	11,427,910
Aug 18, 2026	80.99	87.00	79.18	84.89	84.89	6.11%	24,332,490
Aug 17, 2026	77.63	80.00	76.90	80.00	80.00	3.15%	13,146,887
Aug 14, 2026	77.79	78.50	76.20	77.56	77.56	-0.68%	10,457,172
Aug 13, 2026	78.98	80.99	78.08	78.09	78.09	-2.59%	14,070,344
Aug 12, 2026	80.50	82.22	79.01	80.17	80.17	-3.41%	17,780,215
Aug 11, 2026	76.00	84.28	75.00	83.00	83.00	7.96%	24,832,350
Aug 10, 2026	79.28	80.50	75.00	76.88	76.88	-2.65%	16,615,012
Aug 7, 2026	79.75	80.40	75.08	78.97	78.97	0.46%	22,093,553
Aug 6, 2026	76.37	80.42	76.00	78.61	78.61	-0.39%	18,124,127
Aug 5, 2026	75.00	80.00	74.00	78.92	78.92	3.69%	24,693,293
Aug 4, 2026	74.78	77.86	72.54	76.11	76.11	6.06%	24,592,564
Aug 3, 2026	68.90	71.76	68.90	71.76	71.76	9.99%	7,538,386
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