SHE:002937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.46	27.78	25.95	27.30	27.30	-2.74%	8,110,800
Sep 10, 2026	28.50	29.19	27.88	28.07	28.07	-2.06%	4,848,700
Sep 9, 2026	28.31	29.25	28.31	28.66	28.66	1.38%	7,444,602
Sep 8, 2026	29.15	29.15	28.22	28.27	28.27	-3.61%	8,656,110
Sep 7, 2026	28.25	29.38	28.05	29.33	29.33	4.60%	9,231,250
Sep 4, 2026	27.73	29.26	27.30	28.04	28.04	-1.61%	13,524,982
Sep 3, 2026	30.16	31.53	28.32	28.50	28.50	-5.38%	18,217,974
Sep 2, 2026	29.97	30.93	29.61	30.12	30.12	-1.28%	5,715,828
Sep 1, 2026	30.50	30.77	29.66	30.51	30.51	-0.13%	5,965,403
Aug 31, 2026	31.01	31.55	30.06	30.55	30.55	-3.02%	7,545,061
Aug 28, 2026	32.60	32.98	31.17	31.50	31.50	-1.90%	14,740,870
Aug 27, 2026	29.60	32.18	29.00	32.11	32.11	8.88%	11,873,676
Aug 26, 2026	30.00	30.44	29.30	29.49	29.49	-1.70%	6,326,800
Aug 25, 2026	28.57	30.10	27.93	30.00	30.00	3.27%	9,395,256
Aug 24, 2026	29.65	29.89	28.31	29.05	29.05	-2.19%	7,706,466
Aug 21, 2026	29.45	30.07	28.66	29.70	29.70	-1.10%	7,492,296
Aug 20, 2026	29.66	30.57	28.00	30.03	30.03	1.35%	11,360,850
Aug 19, 2026	32.51	32.90	29.63	29.63	29.63	-9.99%	10,288,290
Aug 18, 2026	31.72	32.95	31.40	32.92	32.92	3.78%	8,127,383
Aug 17, 2026	30.05	32.10	29.57	31.72	31.72	6.73%	10,256,790
Aug 14, 2026	29.44	30.09	29.00	29.72	29.72	0.13%	6,564,976
Aug 13, 2026	29.56	31.00	29.06	29.68	29.68	0.44%	10,206,280
Aug 12, 2026	29.68	31.20	29.23	29.55	29.55	-1.57%	11,225,980
Aug 11, 2026	30.10	30.64	29.54	30.02	30.02	-0.33%	5,217,200
Aug 10, 2026	30.13	30.55	29.36	30.12	30.12	0.07%	6,086,896
Aug 7, 2026	30.18	30.50	29.10	30.10	30.10	1.79%	8,242,810
Aug 6, 2026	28.24	29.67	27.86	29.57	29.57	3.68%	8,392,264
Aug 5, 2026	27.39	28.97	27.10	28.52	28.52	3.56%	7,903,000
Aug 4, 2026	25.97	27.98	25.60	27.54	27.54	6.41%	11,125,321
Aug 3, 2026	25.73	26.49	25.14	25.88	25.88	0.08%	8,783,473
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