SHE:002912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	19.68	19.81	19.07	19.63	19.63	-0.15%	4,223,081
Aug 17, 2026	19.83	19.92	19.42	19.66	19.66	-0.76%	2,622,000
Aug 14, 2026	19.70	20.00	19.55	19.81	19.81	0.61%	3,170,667
Aug 13, 2026	20.26	20.46	19.68	19.69	19.69	-2.77%	4,363,432
Aug 12, 2026	20.20	20.40	20.07	20.25	20.25	-0.15%	3,664,681
Aug 11, 2026	20.62	20.62	20.14	20.28	20.28	-1.65%	4,602,660
Aug 10, 2026	20.45	20.69	20.00	20.62	20.62	1.28%	6,232,332
Aug 7, 2026	20.76	20.92	19.87	20.36	20.36	-2.72%	8,769,651
Aug 6, 2026	21.10	21.61	20.56	20.93	20.93	-5.72%	12,156,260
Aug 5, 2026	21.80	22.40	20.87	22.20	22.20	5.56%	16,919,990
Aug 4, 2026	19.29	21.03	19.18	21.03	21.03	9.99%	8,103,144
Aug 3, 2026	19.01	19.19	18.77	19.12	19.12	0.63%	2,098,400
Jul 31, 2026	18.30	19.06	18.30	19.00	19.00	4.40%	3,262,602
Jul 30, 2026	18.23	18.84	18.12	18.20	18.20	-1.52%	2,713,456
Jul 29, 2026	18.61	18.86	18.25	18.48	18.48	0.05%	2,330,500
Jul 28, 2026	18.01	18.88	17.97	18.47	18.47	1.26%	2,786,200
Jul 27, 2026	17.50	18.56	17.40	18.24	18.24	3.70%	3,712,300
Jul 24, 2026	17.33	17.87	17.26	17.59	17.59	-0.06%	2,955,747
Jul 23, 2026	17.10	17.68	17.03	17.60	17.60	2.86%	2,480,800
Jul 22, 2026	16.97	17.44	16.82	17.11	17.11	-1.10%	2,888,160
Jul 21, 2026	17.23	17.52	16.50	17.30	17.30	0.35%	4,302,751
Jul 20, 2026	17.26	17.97	16.95	17.24	17.24	0.35%	4,060,902
Jul 17, 2026	18.10	18.42	17.15	17.18	17.18	-4.56%	3,655,800
Jul 16, 2026	17.40	18.49	17.37	18.00	18.00	1.24%	2,937,819
Jul 15, 2026	17.57	18.18	17.44	17.78	17.78	0.91%	2,945,600
Jul 14, 2026	17.61	17.99	17.08	17.62	17.62	-0.28%	3,171,239
Jul 13, 2026	18.37	18.53	17.62	17.67	17.67	-4.33%	3,188,320
Jul 10, 2026	18.28	18.96	17.96	18.47	18.47	1.15%	2,947,500
Jul 9, 2026	18.37	18.58	17.85	18.26	18.26	-0.60%	2,192,479
Jul 8, 2026	18.05	18.50	17.89	18.37	18.37	2.28%	1,950,960
Jul 7, 2026	18.45	18.63	17.88	17.96	17.96	-3.23%	2,046,680
Jul 6, 2026	18.88	19.08	18.40	18.56	18.56	-1.80%	1,893,061
Jul 3, 2026	18.58	19.10	18.48	18.90	18.90	1.72%	2,194,221
Jul 2, 2026	18.60	19.26	18.50	18.58	18.58	-1.59%	2,889,299
Jul 1, 2026	18.54	19.18	18.40	18.88	18.88	2.39%	2,991,331
Jun 30, 2026	18.13	18.59	17.83	18.44	18.44	1.71%	2,782,758
Jun 29, 2026	17.92	19.21	17.52	18.13	18.13	0.50%	3,009,993
Jun 26, 2026	18.48	18.56	17.88	18.04	18.04	-2.38%	2,748,547
Jun 25, 2026	19.06	19.29	18.29	18.48	18.48	-2.94%	2,966,995
Jun 24, 2026	19.55	19.67	18.83	19.04	19.04	-3.69%	2,830,380
Jun 23, 2026	19.60	20.27	19.46	19.77	19.77	1.07%	3,222,280
Jun 22, 2026	19.52	19.57	18.66	19.56	19.56	0.51%	2,764,900
Jun 18, 2026	19.55	19.80	19.29	19.46	19.46	0.36%	2,078,869
Jun 17, 2026	19.71	19.79	19.25	19.39	19.39	-1.97%	2,153,639
Jun 16, 2026	19.73	19.95	19.27	19.78	19.78	0.25%	2,246,840
Jun 15, 2026	19.70	20.09	19.59	19.73	19.73	2.39%	3,019,656
Jun 12, 2026	19.30	19.72	19.17	19.27	19.27	1.10%	2,928,700
Jun 11, 2026	19.49	19.61	18.72	19.06	19.06	-2.80%	2,731,040
Jun 10, 2026	19.98	20.27	19.37	19.61	19.61	-2.44%	2,487,277
Jun 9, 2026	19.98	20.44	19.84	20.10	20.10	1.57%	2,795,200