SHE:002937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.10	27.23	24.11	25.86	25.86	3.03%	13,381,091
Jul 30, 2026	28.04	28.17	25.10	25.10	25.10	-10.00%	14,247,763
Jul 29, 2026	29.06	29.50	26.74	27.89	27.89	-6.13%	17,307,750
Jul 28, 2026	32.54	32.91	29.71	29.71	29.71	-10.00%	7,586,493
Jul 27, 2026	33.00	33.75	31.68	33.01	33.01	0.67%	10,182,760
Jul 24, 2026	31.45	33.60	30.68	32.79	32.79	4.46%	12,102,275
Jul 23, 2026	32.50	33.20	31.00	31.39	31.39	-4.85%	9,359,123
Jul 22, 2026	34.00	34.76	32.48	32.99	32.99	-5.47%	9,686,966
Jul 21, 2026	34.46	35.50	30.87	34.90	34.90	1.75%	15,565,917
Jul 20, 2026	38.00	38.58	34.30	34.30	34.30	-10.00%	10,967,666
Jul 17, 2026	40.46	40.50	36.90	38.11	38.11	-7.05%	9,516,498
Jul 16, 2026	41.02	41.68	39.75	41.00	41.00	-0.58%	5,702,578
Jul 15, 2026	41.18	41.99	40.60	41.24	41.24	0.15%	5,584,964
Jul 14, 2026	39.52	41.60	38.78	41.18	41.18	3.00%	6,548,262
Jul 13, 2026	40.58	41.90	38.60	39.98	39.98	-4.35%	8,561,636
Jul 10, 2026	44.00	44.03	41.59	41.80	41.80	-4.61%	7,508,562
Jul 9, 2026	43.49	44.50	42.00	43.82	43.82	1.72%	7,007,604
Jul 8, 2026	42.50	43.65	40.90	43.08	43.08	1.94%	7,913,682
Jul 7, 2026	42.86	43.98	42.01	42.26	42.26	-1.10%	5,427,861
Jul 6, 2026	45.70	45.88	42.10	42.73	42.73	-6.44%	11,565,872
Jul 3, 2026	43.47	46.30	43.00	45.67	45.67	3.56%	12,978,039
Jul 2, 2026	43.14	45.03	42.00	44.10	44.10	2.20%	13,302,179
Jul 1, 2026	43.51	45.55	42.66	43.15	43.15	-1.78%	11,121,893
Jun 30, 2026	44.68	45.55	43.77	43.93	43.93	-2.66%	9,715,214
Jun 29, 2026	44.81	46.12	43.60	45.13	45.13	-0.64%	14,917,099
Jun 26, 2026	43.31	46.25	41.88	45.42	45.42	5.82%	18,193,849
Jun 25, 2026	43.13	43.80	40.60	42.92	42.92	-0.49%	13,941,990
Jun 24, 2026	41.55	43.33	39.81	43.13	43.13	3.18%	14,036,712
Jun 23, 2026	42.93	43.00	41.08	41.80	41.80	0.48%	10,491,426
Jun 22, 2026	42.60	43.88	40.82	41.60	41.60	-2.35%	15,412,467
Jun 18, 2026	40.60	43.28	40.30	42.60	42.60	4.64%	17,925,590
Jun 17, 2026	38.52	41.32	36.20	40.71	40.71	2.88%	21,367,200
Jun 16, 2026	39.45	41.57	39.44	39.57	39.57	-2.10%	19,872,690
Jun 15, 2026	37.34	40.77	37.15	40.42	40.42	7.50%	25,354,250
Jun 12, 2026	37.00	39.91	36.20	37.60	37.60	1.73%	19,770,190
Jun 11, 2026	35.11	37.23	34.70	36.96	36.96	3.10%	12,044,740
Jun 10, 2026	35.00	36.31	34.66	35.85	35.85	1.36%	12,761,660
Jun 9, 2026	34.51	35.49	33.83	35.37	35.37	4.55%	11,419,672
Jun 8, 2026	33.85	34.92	33.08	33.83	33.83	-2.39%	8,386,166
Jun 5, 2026	34.66	35.06	33.86	34.66	34.66	-0.29%	8,763,253
Jun 4, 2026	34.35	35.16	33.60	34.76	34.76	0.46%	8,264,809
Jun 3, 2026	34.56	35.12	34.00	34.60	34.60	-0.94%	11,413,530
Jun 2, 2026	32.50	35.10	32.50	34.93	34.93	6.98%	14,484,500
Jun 1, 2026	31.37	33.00	30.90	32.65	32.65	4.21%	8,335,803
May 29, 2026	32.93	33.15	31.05	31.33	31.33	-3.90%	6,555,786
May 28, 2026	32.66	33.17	32.22	32.60	32.60	-1.00%	8,755,820
May 27, 2026	34.29	34.75	32.66	32.93	32.93	-3.99%	10,846,090
May 26, 2026	33.81	35.24	33.40	34.30	34.30	1.09%	11,053,980
May 25, 2026	33.93	35.09	33.41	34.13	33.93	0.92%	12,133,910
May 22, 2026	33.72	34.32	33.12	33.82	33.62	0.80%	11,305,580