SHE:002927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.59	14.82	14.48	14.48	14.48	2.48%	6,171,353
Jul 30, 2026	14.56	14.85	13.97	14.13	14.13	-3.94%	6,532,432
Jul 29, 2026	14.31	14.75	14.11	14.71	14.71	2.87%	6,326,712
Jul 28, 2026	14.25	14.67	14.21	14.30	14.30	-1.65%	5,531,400
Jul 27, 2026	13.93	14.56	13.87	14.54	14.54	4.53%	6,055,000
Jul 24, 2026	14.25	14.28	13.83	13.91	13.91	-2.39%	5,533,747
Jul 23, 2026	13.51	14.27	13.31	14.25	14.25	5.48%	8,309,900
Jul 22, 2026	13.79	14.14	13.39	13.51	13.51	-3.22%	7,651,500
Jul 21, 2026	13.81	14.02	12.48	13.96	13.96	2.42%	10,213,826
Jul 20, 2026	14.63	14.86	13.38	13.63	13.63	-5.02%	9,320,166
Jul 17, 2026	15.19	15.37	14.25	14.35	14.35	-6.51%	8,136,600
Jul 16, 2026	15.33	15.74	15.11	15.35	15.35	-1.29%	6,075,900
Jul 15, 2026	15.73	16.07	15.42	15.55	15.55	-1.14%	6,017,007
Jul 14, 2026	15.72	15.95	15.08	15.73	15.73	-0.63%	7,013,985
Jul 13, 2026	17.17	17.17	15.77	15.83	15.83	-8.50%	7,959,623
Jul 10, 2026	16.80	18.07	16.57	17.30	17.30	3.04%	10,495,082
Jul 9, 2026	16.61	16.85	15.86	16.79	16.79	1.02%	8,019,900
Jul 8, 2026	17.40	17.40	16.52	16.62	16.62	-3.82%	7,414,300
Jul 7, 2026	18.28	18.52	17.23	17.28	17.28	-4.95%	9,020,960
Jul 6, 2026	18.60	19.26	18.10	18.18	18.18	-2.31%	9,808,680
Jul 3, 2026	18.35	19.06	18.26	18.61	18.61	1.42%	9,945,028
Jul 2, 2026	18.50	19.26	18.26	18.35	18.35	-2.86%	10,686,310
Jul 1, 2026	19.67	19.79	18.78	18.89	18.89	-2.88%	13,472,400
Jun 30, 2026	19.07	19.59	18.73	19.45	19.45	2.10%	10,340,100
Jun 29, 2026	20.00	20.80	18.75	19.05	19.05	-3.74%	17,041,182
Jun 26, 2026	21.05	21.66	19.56	19.79	19.79	-4.07%	18,022,498
Jun 25, 2026	21.49	21.57	20.50	20.63	20.63	-4.76%	12,718,114
Jun 24, 2026	22.00	22.15	21.00	21.66	21.66	-2.48%	16,998,900
Jun 23, 2026	22.70	23.14	22.00	22.21	22.21	-4.06%	18,955,123
Jun 22, 2026	22.95	24.28	22.08	23.15	23.15	2.43%	29,498,194
Jun 18, 2026	21.62	23.45	21.40	22.60	22.60	3.57%	22,904,000
Jun 17, 2026	22.27	22.60	21.67	21.82	21.82	-1.89%	23,442,100
Jun 16, 2026	20.39	22.24	20.18	22.24	22.24	9.99%	18,457,002
Jun 15, 2026	19.87	20.52	19.36	20.22	20.22	0.25%	25,809,995
Jun 12, 2026	19.50	20.17	19.01	20.17	20.17	9.98%	5,208,472
Jun 11, 2026	18.44	18.90	18.08	18.34	18.34	-2.13%	9,386,331
Jun 10, 2026	19.59	19.66	18.50	18.74	18.74	-7.00%	12,484,400
Jun 9, 2026	19.99	20.90	19.80	20.15	20.15	2.49%	11,362,100
Jun 8, 2026	20.80	21.03	19.42	19.66	19.66	-7.61%	14,518,957
Jun 5, 2026	21.11	22.18	19.96	21.28	21.28	-0.09%	17,777,677
Jun 4, 2026	21.72	22.80	21.01	21.30	21.30	-3.58%	18,910,164
Jun 3, 2026	22.22	23.20	21.65	22.09	22.09	-2.86%	21,965,592
Jun 2, 2026	22.86	24.63	22.58	22.74	22.74	-2.99%	27,403,459
Jun 1, 2026	24.24	25.02	23.20	23.44	23.44	-3.54%	31,358,445
May 29, 2026	23.00	25.62	22.74	24.30	24.30	4.34%	43,858,040
May 28, 2026	23.60	24.75	23.21	23.29	23.29	-1.31%	42,482,019
May 27, 2026	21.41	23.60	21.25	23.60	23.60	10.02%	22,071,475
May 26, 2026	23.60	23.60	21.45	21.45	21.45	-9.99%	22,323,800
May 25, 2026	21.77	23.83	21.77	23.83	23.83	10.02%	10,646,350
May 22, 2026	21.85	22.20	21.38	21.66	21.66	0.46%	12,976,664