SHE:002940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	28.07	28.41	27.27	28.41	28.41	9.99%	18,543,188
Aug 19, 2026	26.83	26.89	25.73	25.83	25.83	-4.05%	7,204,628
Aug 18, 2026	27.02	27.23	26.62	26.92	26.92	-0.63%	5,826,200
Aug 17, 2026	26.84	27.09	26.15	27.09	27.09	0.93%	8,430,710
Aug 14, 2026	26.89	27.44	26.37	26.84	26.84	-0.67%	8,783,287
Aug 13, 2026	26.57	27.77	26.31	27.02	27.02	0.60%	14,150,600
Aug 12, 2026	26.30	27.20	26.23	26.86	26.86	0.71%	9,074,500
Aug 11, 2026	26.26	27.10	26.10	26.67	26.67	0.26%	11,980,950
Aug 10, 2026	26.59	27.28	26.30	26.60	26.60	0.83%	15,041,712
Aug 7, 2026	25.59	26.44	25.59	26.38	26.38	2.73%	16,510,237
Aug 6, 2026	25.88	26.08	25.32	25.68	25.68	0.43%	13,406,437
Aug 5, 2026	25.10	25.69	24.93	25.57	25.57	1.31%	10,861,542
Aug 4, 2026	25.00	25.39	24.80	25.24	25.24	2.39%	9,938,342
Aug 3, 2026	24.54	24.85	24.28	24.65	24.65	1.27%	7,235,000
Jul 31, 2026	23.17	24.50	23.11	24.34	24.34	3.97%	9,843,514
Jul 30, 2026	24.00	24.50	23.32	23.41	23.41	-2.70%	8,308,047
Jul 29, 2026	24.86	24.92	23.80	24.06	24.06	-2.16%	9,584,000
Jul 28, 2026	24.50	25.44	24.35	24.59	24.59	-	10,095,842
Jul 27, 2026	23.66	24.91	23.40	24.59	24.59	3.97%	10,552,511
Jul 24, 2026	24.86	25.26	23.53	23.65	23.65	-6.63%	11,849,773
Jul 23, 2026	24.55	25.98	24.17	25.33	25.33	1.60%	12,994,350
Jul 22, 2026	24.10	25.70	23.90	24.93	24.93	0.85%	14,161,917
Jul 21, 2026	26.13	26.40	23.76	24.72	24.72	-6.36%	21,344,595
Jul 20, 2026	25.70	27.25	25.15	26.40	26.40	-2.26%	18,470,614
Jul 17, 2026	29.46	30.01	27.01	27.01	27.01	-10.00%	22,286,153
Jul 16, 2026	29.81	31.50	29.00	30.01	30.01	3.70%	36,322,451
Jul 15, 2026	26.09	28.94	26.09	28.94	28.94	10.00%	13,204,912
Jul 14, 2026	25.80	26.73	25.07	26.31	26.31	1.04%	10,530,880
Jul 13, 2026	27.00	27.48	25.88	26.04	26.04	-3.95%	10,743,810
Jul 10, 2026	25.42	28.13	25.20	27.11	27.11	4.43%	17,360,735
Jul 9, 2026	26.52	27.18	25.46	25.96	25.96	-2.30%	12,497,799
Jul 8, 2026	27.40	28.20	26.50	26.57	26.57	-3.66%	11,854,728
Jul 7, 2026	29.12	29.52	27.36	27.58	27.58	-9.28%	19,270,542
Jul 6, 2026	29.05	31.92	28.89	30.40	30.40	3.61%	27,720,828
Jul 3, 2026	29.13	29.80	28.04	29.34	29.34	0.96%	18,344,962
Jul 2, 2026	30.00	30.33	28.60	29.06	29.06	0.03%	24,620,502
Jul 1, 2026	26.36	29.05	25.85	29.05	29.05	10.00%	21,150,712
Jun 30, 2026	26.91	27.26	26.31	26.41	26.41	-3.40%	11,725,310
Jun 29, 2026	25.60	27.85	25.32	27.34	27.34	4.95%	17,020,555
Jun 26, 2026	27.46	27.70	26.01	26.05	26.05	-6.06%	13,661,913
Jun 25, 2026	27.50	28.26	27.13	27.73	27.73	-2.60%	14,471,580
Jun 24, 2026	29.60	29.91	28.18	28.47	28.47	-5.42%	20,137,285
Jun 23, 2026	28.19	31.32	28.01	30.10	30.10	5.73%	26,566,412
Jun 22, 2026	27.90	28.48	27.03	28.47	28.47	0.35%	15,532,501
Jun 18, 2026	27.78	29.22	27.54	28.52	28.37	2.19%	15,993,150
Jun 17, 2026	27.93	28.27	27.50	27.91	27.76	-0.96%	8,776,951
Jun 16, 2026	28.50	28.67	27.71	28.18	28.03	-0.49%	10,529,410
Jun 15, 2026	27.95	28.32	27.48	28.32	28.17	1.83%	11,358,780
Jun 12, 2026	28.00	28.75	27.10	27.81	27.66	1.13%	13,493,000
Jun 11, 2026	28.01	28.26	27.10	27.50	27.36	-4.35%	12,420,750