SHE:002940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	24.50	24.92	23.86	24.36	-	-0.94%	3,880,500
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
Jun 10, 2026	28.77	28.96	27.75	28.75	28.60	-1.61%	13,256,030
Jun 9, 2026	29.70	30.15	28.68	29.22	29.07	-2.40%	15,708,800
Jun 8, 2026	30.50	33.05	29.44	29.94	29.78	-5.70%	20,007,385
Jun 5, 2026	35.72	36.20	31.69	31.75	31.58	-9.83%	28,668,880
Jun 4, 2026	35.03	36.00	34.62	35.21	35.02	1.56%	19,526,610
Jun 3, 2026	33.05	36.47	32.30	34.67	34.49	4.49%	25,168,340
Jun 2, 2026	34.96	34.98	32.61	33.18	33.01	-3.46%	12,795,910
Jun 1, 2026	35.23	36.99	34.00	34.37	34.19	-1.80%	15,398,050
May 29, 2026	35.80	36.28	34.52	35.00	34.82	-1.41%	17,208,370
May 28, 2026	36.72	37.99	34.87	35.50	35.31	-3.74%	15,999,990
May 27, 2026	35.95	38.99	35.24	36.88	36.69	2.56%	21,006,560
May 26, 2026	34.66	36.79	34.45	35.96	35.77	-2.76%	20,796,490
May 25, 2026	39.20	39.95	36.98	36.98	36.79	-10.00%	20,253,560
May 22, 2026	42.50	43.60	41.09	41.09	40.87	-9.99%	16,851,200
May 21, 2026	40.76	45.65	40.76	45.65	45.41	10.00%	20,579,620
May 20, 2026	43.11	43.50	39.19	41.50	41.28	-4.69%	33,851,100