SHE:002922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	25.22	25.63	24.14	24.77	24.77	-2.52%	15,676,504
Aug 21, 2026	24.60	26.58	24.14	25.41	25.41	0.43%	25,200,456
Aug 20, 2026	25.47	25.70	25.00	25.30	25.30	0.40%	11,909,768
Aug 19, 2026	26.18	26.48	25.10	25.20	25.20	-7.15%	19,677,831
Aug 18, 2026	28.95	29.60	26.83	27.14	27.14	-2.55%	25,567,360
Aug 17, 2026	26.83	27.85	26.48	27.85	27.85	5.33%	26,076,783
Aug 14, 2026	27.30	27.40	26.18	26.44	26.44	-1.34%	18,293,464
Aug 13, 2026	26.31	28.10	26.26	26.80	26.80	2.52%	30,538,135
Aug 12, 2026	25.57	26.49	25.45	26.14	26.14	1.91%	14,418,937
Aug 11, 2026	26.14	26.26	25.35	25.65	25.65	-2.43%	18,537,389
Aug 10, 2026	27.48	27.88	25.97	26.29	26.29	1.00%	25,011,658
Aug 7, 2026	25.30	26.25	24.90	26.03	26.03	3.05%	16,665,476
Aug 6, 2026	25.38	25.57	24.93	25.26	25.26	-1.67%	14,923,859
Aug 5, 2026	24.69	25.88	24.60	25.69	25.69	3.09%	15,727,030
Aug 4, 2026	24.15	25.15	23.81	24.92	24.92	4.01%	17,307,590
Aug 3, 2026	23.76	24.56	23.71	23.96	23.96	1.14%	15,964,830
Jul 31, 2026	23.90	24.21	23.54	23.69	23.69	2.42%	17,504,825
Jul 30, 2026	24.03	24.22	22.88	23.13	23.13	-3.75%	14,033,658
Jul 29, 2026	23.77	24.15	23.02	24.03	24.03	0.84%	15,918,281
Jul 28, 2026	24.93	24.93	23.65	23.83	23.83	-5.10%	14,425,460
Jul 27, 2026	23.85	25.18	23.83	25.11	25.11	4.80%	17,431,551
Jul 24, 2026	24.85	24.88	23.82	23.96	23.96	-4.73%	15,455,731
Jul 23, 2026	23.60	25.38	23.60	25.15	25.15	6.66%	24,751,152
Jul 22, 2026	23.90	24.35	23.42	23.58	23.58	-1.34%	16,727,922
Jul 21, 2026	22.83	23.98	20.81	23.90	23.90	3.64%	26,746,575
Jul 20, 2026	23.93	24.24	21.96	23.06	23.06	-1.03%	22,445,095
Jul 17, 2026	24.80	24.90	23.08	23.30	23.30	-6.35%	21,838,404
Jul 16, 2026	25.30	25.96	24.76	24.88	24.88	-3.60%	16,296,737
Jul 15, 2026	26.76	27.25	25.68	25.81	25.81	-4.23%	13,340,960
Jul 14, 2026	26.25	27.00	25.56	26.95	26.95	1.97%	16,828,486
Jul 13, 2026	28.71	28.99	26.36	26.43	26.43	-7.97%	19,031,939
Jul 10, 2026	28.62	29.97	28.51	28.72	28.72	-0.55%	18,011,296
Jul 9, 2026	28.68	29.20	27.41	28.88	28.88	0.94%	23,015,370
Jul 8, 2026	31.02	31.27	28.52	28.61	28.61	-8.18%	26,310,280
Jul 7, 2026	31.39	32.89	31.10	31.16	31.16	-1.02%	30,290,165
Jul 6, 2026	30.25	32.62	30.25	31.48	31.48	6.17%	34,421,755
Jul 3, 2026	29.72	30.38	29.38	29.65	29.65	0.17%	16,153,931
Jul 2, 2026	30.80	31.34	29.50	29.60	29.60	-5.34%	20,648,027
Jul 1, 2026	32.82	33.03	31.06	31.27	31.27	-4.66%	22,979,014
Jun 30, 2026	31.00	33.81	30.69	32.80	32.80	5.77%	22,376,288
Jun 29, 2026	31.89	32.45	30.66	31.01	31.01	-2.76%	20,521,040
Jun 26, 2026	33.48	34.97	31.83	31.89	31.89	-3.95%	23,196,830
Jun 25, 2026	33.98	34.20	33.00	33.20	33.20	-2.27%	21,251,280
Jun 24, 2026	33.90	34.33	32.39	33.97	33.97	-0.23%	22,193,920
Jun 23, 2026	36.95	36.95	33.83	34.05	34.05	-8.02%	28,443,410
Jun 22, 2026	37.08	37.42	35.93	37.02	37.02	1.68%	24,970,680
Jun 18, 2026	36.84	37.59	36.08	36.41	36.41	-1.33%	22,939,640
Jun 17, 2026	37.60	38.30	36.60	36.90	36.90	-1.76%	22,384,200
Jun 16, 2026	36.63	37.86	36.19	37.56	37.56	2.48%	26,731,210
Jun 15, 2026	34.60	36.77	34.32	36.65	36.65	7.42%	25,498,390