SHE:002920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	92.30	92.88	87.66	88.00	88.00	-2.57%	10,110,302
Sep 3, 2026	90.88	92.50	90.20	90.32	90.32	-0.23%	5,991,559
Sep 2, 2026	91.03	91.42	88.70	90.53	90.53	-1.97%	8,295,813
Sep 1, 2026	89.00	93.14	88.36	92.35	92.35	4.65%	12,261,590
Aug 31, 2026	88.49	88.60	86.50	88.25	88.25	0.40%	5,226,860
Aug 28, 2026	86.29	88.94	86.15	87.90	87.90	1.97%	8,087,000
Aug 27, 2026	86.03	86.47	84.80	86.20	86.20	0.10%	6,042,482
Aug 26, 2026	86.61	87.90	86.03	86.11	86.11	-0.10%	4,672,032
Aug 25, 2026	86.00	86.40	84.31	86.20	86.20	-0.45%	4,518,315
Aug 24, 2026	87.80	90.22	86.11	86.59	86.59	0.20%	5,409,251
Aug 21, 2026	84.37	87.30	83.43	86.42	86.42	2.04%	5,653,134
Aug 20, 2026	85.60	85.98	83.91	84.69	84.69	0.04%	5,412,603
Aug 19, 2026	88.38	88.50	84.40	84.66	84.66	-4.97%	7,375,638
Aug 18, 2026	90.50	92.28	88.89	89.09	89.09	-2.39%	7,353,231
Aug 17, 2026	90.64	92.30	89.84	91.27	91.27	0.70%	8,907,089
Aug 14, 2026	97.50	97.96	90.43	90.64	90.64	-5.63%	16,784,798
Aug 13, 2026	94.05	96.98	94.01	96.05	96.05	2.14%	10,746,610
Aug 12, 2026	94.21	94.50	93.02	94.04	94.04	-1.18%	5,521,844
Aug 11, 2026	92.28	95.81	92.05	95.16	95.16	2.55%	9,803,471
Aug 10, 2026	92.30	94.34	91.40	92.79	92.79	0.54%	6,389,162
Aug 7, 2026	93.00	93.00	90.32	92.29	92.29	-1.08%	9,326,148
Aug 6, 2026	95.98	96.28	92.50	93.30	93.30	-2.79%	11,857,759
Aug 5, 2026	95.19	96.80	93.26	95.98	95.98	3.35%	13,831,880
Aug 4, 2026	93.42	94.00	92.13	92.87	92.87	-0.58%	6,110,524
Aug 3, 2026	92.45	94.29	91.40	93.41	93.41	1.04%	10,642,641
Jul 31, 2026	87.50	93.49	87.16	92.45	92.45	3.95%	14,524,787
Jul 30, 2026	85.76	89.46	85.32	88.94	88.94	3.60%	15,947,943
Jul 29, 2026	83.98	86.66	83.97	85.85	85.85	2.37%	9,549,770
Jul 28, 2026	82.00	85.22	81.80	83.86	83.86	1.17%	5,642,226
Jul 27, 2026	80.70	83.24	80.59	82.89	82.89	2.31%	4,331,927
Jul 24, 2026	82.07	83.60	81.00	81.02	81.02	-3.43%	4,453,310
Jul 23, 2026	82.26	83.96	80.87	83.90	83.90	1.85%	5,152,726
Jul 22, 2026	83.69	83.69	81.84	82.38	82.38	-2.54%	6,340,627
Jul 21, 2026	82.96	85.38	82.83	84.53	84.53	1.35%	8,353,538
Jul 20, 2026	82.17	83.50	81.01	83.40	83.40	1.53%	7,411,862
Jul 17, 2026	85.90	87.04	81.80	82.14	82.14	-4.41%	8,062,057
Jul 16, 2026	81.97	87.48	81.80	85.93	85.93	3.63%	10,287,365
Jul 15, 2026	80.89	84.81	79.80	82.92	82.92	2.62%	8,532,348
Jul 14, 2026	82.77	83.38	79.50	80.80	80.80	-2.38%	8,574,158
Jul 13, 2026	87.88	88.50	82.28	82.77	82.77	-6.98%	10,689,230
Jul 10, 2026	87.50	91.35	86.85	88.98	88.98	0.68%	11,150,750
Jul 9, 2026	85.59	88.80	84.24	88.38	88.38	2.59%	11,144,200
Jul 8, 2026	82.25	88.14	81.26	86.15	86.15	3.91%	13,500,950
Jul 7, 2026	84.54	86.45	82.60	82.91	82.91	-1.96%	7,056,370
Jul 6, 2026	85.41	86.00	84.23	84.57	84.57	-2.21%	9,636,989
Jul 3, 2026	81.09	86.88	80.80	86.48	86.48	6.65%	17,002,845
Jul 2, 2026	81.79	83.89	80.80	81.09	81.09	0.05%	9,667,489
Jul 1, 2026	81.01	81.82	79.74	81.05	81.05	-0.55%	7,519,663
Jun 30, 2026	80.60	81.79	79.68	81.50	81.50	3.69%	8,911,446
Jun 29, 2026	78.96	79.80	76.93	78.60	78.60	-0.38%	9,341,661