SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.06	29.50	28.26	28.28	28.28	-1.67%	6,707,504
Sep 29, 2026	28.80	29.32	28.62	28.76	28.76	-0.76%	5,316,966
Sep 28, 2026	30.95	31.03	28.72	28.98	28.98	-6.67%	8,887,270
Sep 24, 2026	31.29	32.48	31.01	31.05	31.05	-1.68%	8,402,695
Sep 23, 2026	31.22	31.98	30.94	31.58	31.58	1.22%	8,823,774
Sep 22, 2026	31.10	31.58	30.81	31.20	31.20	0.45%	8,193,217
Sep 21, 2026	30.56	31.30	30.46	31.06	31.06	2.44%	7,455,171
Sep 18, 2026	30.44	30.69	29.70	30.32	30.32	1.47%	6,745,218
Sep 17, 2026	29.50	30.90	29.50	29.88	29.88	0.57%	7,191,960
Sep 16, 2026	28.74	30.22	28.41	29.71	29.71	3.41%	8,026,110
Sep 15, 2026	29.12	29.43	28.66	28.73	28.73	-1.34%	6,189,125
Sep 14, 2026	28.98	29.37	28.20	29.12	29.12	-0.21%	5,782,973
Sep 11, 2026	29.69	29.73	27.89	29.18	29.18	-2.54%	8,750,027
Sep 10, 2026	30.88	30.89	29.82	29.94	29.94	-3.17%	8,083,719
Sep 9, 2026	30.57	32.10	30.31	30.92	30.92	2.01%	12,176,085
Sep 8, 2026	30.98	31.21	30.20	30.31	30.31	-2.29%	8,936,254
Sep 7, 2026	31.29	32.18	30.77	31.02	31.02	0.06%	10,408,673
Sep 4, 2026	31.95	33.15	30.76	31.00	31.00	-2.67%	11,108,230
Sep 3, 2026	33.19	33.28	31.12	31.85	31.85	-3.63%	13,570,718
Sep 2, 2026	33.00	34.55	32.56	33.05	33.05	-0.99%	13,010,969
Sep 1, 2026	36.40	36.48	33.30	33.38	33.38	-8.09%	15,819,792
Aug 31, 2026	33.29	36.66	32.88	36.32	36.32	7.42%	14,787,949
Aug 28, 2026	34.52	35.47	33.70	33.81	33.81	-2.42%	11,390,911
Aug 27, 2026	31.74	34.76	31.02	34.65	34.65	7.24%	14,272,865
Aug 26, 2026	33.00	33.26	31.73	32.31	32.31	-1.25%	8,079,219
Aug 25, 2026	32.13	33.29	31.16	32.72	32.72	0.09%	7,844,367
Aug 24, 2026	34.00	35.36	31.90	32.69	32.69	-3.74%	12,576,908
Aug 21, 2026	35.00	35.20	33.20	33.96	33.96	-3.88%	12,815,597
Aug 20, 2026	33.38	35.63	32.50	35.33	35.33	7.94%	13,375,776
Aug 19, 2026	35.32	35.32	32.57	32.73	32.73	-9.49%	10,442,035
Aug 18, 2026	36.71	37.15	35.52	36.16	36.16	-0.96%	10,364,056
Aug 17, 2026	35.35	36.80	34.87	36.51	36.51	4.58%	11,660,916
Aug 14, 2026	35.09	35.49	33.95	34.91	34.91	0.75%	10,615,670
Aug 13, 2026	36.82	37.00	34.65	34.65	34.65	-4.31%	14,602,137
Aug 12, 2026	35.00	36.50	34.73	36.21	36.21	3.46%	15,215,185
Aug 11, 2026	35.78	35.78	33.82	35.00	35.00	-0.54%	14,149,017
Aug 10, 2026	37.09	37.66	34.45	35.19	35.19	-2.14%	29,203,065
Aug 7, 2026	32.91	35.96	32.02	35.96	35.96	10.00%	15,844,335
Aug 6, 2026	30.22	33.20	30.01	32.69	32.69	5.69%	13,475,287
Aug 5, 2026	29.10	31.30	29.07	30.93	30.93	6.33%	9,904,933
Aug 4, 2026	27.53	29.53	26.90	29.09	29.09	6.95%	9,840,867
Aug 3, 2026	27.22	27.99	26.85	27.20	27.20	0.70%	10,355,819
Jul 31, 2026	27.19	28.59	27.00	27.01	27.01	2.93%	9,352,236
Jul 30, 2026	28.23	28.67	25.85	26.24	26.24	-7.15%	11,922,394
Jul 29, 2026	29.11	29.14	27.21	28.26	28.26	-3.32%	12,981,214
Jul 28, 2026	30.90	31.40	28.99	29.23	29.23	-7.00%	9,466,491
Jul 27, 2026	30.19	31.43	29.61	31.43	31.43	3.97%	9,747,287
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%	8,994,269
Jul 22, 2026	32.43	34.28	31.30	32.20	32.20	0.37%	14,272,279