SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.19	28.59	27.00	27.01	27.01	2.93%	9,352,636
Jul 30, 2026	28.23	28.67	25.85	26.24	26.24	-7.15%	11,923,994
Jul 29, 2026	29.11	29.14	27.21	28.26	28.26	-3.32%	12,982,314
Jul 28, 2026	30.90	31.40	28.99	29.23	29.23	-7.00%	9,468,591
Jul 27, 2026	30.19	31.43	29.61	31.43	31.43	3.97%	9,748,987
Jul 24, 2026	31.51	32.16	30.09	30.23	30.23	-5.38%	8,976,982
Jul 23, 2026	32.20	33.40	31.48	31.95	31.95	-0.78%	8,995,969
Jul 22, 2026	32.43	34.28	31.30	32.20	32.20	0.37%	14,272,279
Jul 21, 2026	29.89	32.17	27.14	32.08	32.08	6.40%	19,914,839
Jul 20, 2026	32.90	33.69	30.15	30.15	30.15	-10.00%	9,939,727
Jul 17, 2026	36.99	37.25	33.50	33.50	33.50	-9.99%	10,436,493
Jul 16, 2026	38.38	39.35	37.05	37.22	37.22	-3.72%	9,917,140
Jul 15, 2026	39.99	40.50	38.03	38.66	38.66	-3.23%	7,910,841
Jul 14, 2026	40.07	40.51	37.87	39.95	39.95	0.66%	9,777,036
Jul 13, 2026	43.25	44.30	39.31	39.69	39.69	-8.88%	12,133,784
Jul 10, 2026	43.02	45.80	41.88	43.56	43.56	2.06%	20,450,964
Jul 9, 2026	39.80	42.93	37.48	42.68	42.68	7.34%	15,529,459
Jul 8, 2026	43.35	43.60	39.55	39.76	39.76	-7.51%	11,953,840
Jul 7, 2026	43.65	45.33	42.66	42.99	42.99	-1.42%	8,700,183
Jul 6, 2026	44.99	46.05	42.26	43.61	43.61	-2.11%	11,458,567
Jul 3, 2026	46.49	46.95	44.44	44.55	44.55	-2.20%	9,925,313
Jul 2, 2026	48.04	48.88	45.32	45.55	45.55	-6.37%	19,615,700
Jul 1, 2026	44.00	48.65	43.23	48.65	48.65	9.99%	21,355,186
Jun 30, 2026	49.41	51.70	43.83	44.23	44.23	-9.05%	27,001,107
Jun 29, 2026	51.16	55.40	47.03	48.63	48.63	-4.95%	24,971,121
Jun 26, 2026	52.00	53.71	49.20	51.16	51.16	-1.82%	22,972,821
Jun 25, 2026	53.08	53.08	49.89	52.11	52.11	-0.61%	21,362,130
Jun 24, 2026	47.32	52.43	46.40	52.43	52.43	10.01%	11,774,608
Jun 23, 2026	48.19	48.40	46.42	47.66	47.66	-1.79%	9,860,091
Jun 22, 2026	52.19	52.79	46.70	48.53	48.53	-6.22%	16,273,904
Jun 18, 2026	52.59	52.69	50.23	51.75	51.75	0.33%	13,513,661
Jun 17, 2026	54.07	54.69	51.28	51.58	51.58	-5.74%	14,593,620
Jun 16, 2026	53.97	54.98	52.24	54.72	54.72	2.66%	9,091,751
Jun 15, 2026	49.91	53.40	49.91	53.30	53.30	6.84%	9,850,620
Jun 12, 2026	51.60	52.57	49.61	49.89	49.89	-0.62%	8,418,773
Jun 11, 2026	52.00	52.08	49.78	50.20	50.20	-2.24%	7,002,341
Jun 10, 2026	50.78	51.90	49.20	51.35	51.35	-1.21%	12,061,478
Jun 9, 2026	52.55	52.99	49.88	51.98	51.98	1.82%	12,221,332
Jun 8, 2026	52.52	55.50	51.05	51.05	51.05	-9.83%	13,831,266
Jun 5, 2026	58.51	59.44	56.15	56.62	56.62	-5.54%	13,034,137
Jun 4, 2026	59.85	62.34	58.46	59.94	59.94	-	11,125,785
Jun 3, 2026	58.74	62.31	58.74	59.94	59.94	2.15%	14,908,048
Jun 2, 2026	54.97	59.40	54.46	58.68	58.68	2.39%	18,641,739
Jun 1, 2026	63.36	63.52	57.31	57.31	57.31	-10.00%	13,494,077
May 29, 2026	72.03	73.54	62.37	63.68	63.68	-7.09%	28,783,130
May 28, 2026	61.56	68.54	61.56	68.54	68.54	10.00%	17,012,930
May 27, 2026	60.00	63.04	57.14	62.31	62.31	3.70%	16,598,243
May 26, 2026	61.46	61.84	58.46	60.09	60.08	-4.43%	11,692,472
May 25, 2026	66.92	68.66	60.38	62.87	62.87	-4.85%	20,158,241
May 22, 2026	63.10	67.31	63.10	66.08	66.08	4.69%	15,136,081