SHE:002943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.69	29.73	27.89	29.18	29.18	-2.54%	8,751,527
Sep 10, 2026	30.88	30.89	29.82	29.94	29.94	-3.17%	8,085,919
Sep 9, 2026	30.57	32.10	30.31	30.92	30.92	2.01%	12,178,185
Sep 8, 2026	30.98	31.21	30.20	30.31	30.31	-2.29%	8,939,154
Sep 7, 2026	31.29	32.18	30.77	31.02	31.02	0.06%	10,408,670
Sep 4, 2026	31.95	33.15	30.76	31.00	31.00	-2.67%	11,110,030
Sep 3, 2026	33.19	33.28	31.12	31.85	31.85	-3.63%	13,573,018
Sep 2, 2026	33.00	34.55	32.56	33.05	33.05	-0.99%	13,017,169
Sep 1, 2026	36.40	36.48	33.30	33.38	33.38	-8.09%	15,822,492
Aug 31, 2026	33.29	36.66	32.88	36.32	36.32	7.42%	14,798,649
Aug 28, 2026	34.52	35.47	33.70	33.81	33.81	-2.42%	11,392,011
Aug 27, 2026	31.74	34.76	31.02	34.65	34.65	7.24%	14,275,465
Aug 26, 2026	33.00	33.26	31.73	32.31	32.31	-1.25%	8,080,119
Aug 25, 2026	32.13	33.29	31.16	32.72	32.72	0.09%	7,847,067
Aug 24, 2026	34.00	35.36	31.90	32.69	32.69	-3.74%	12,579,608
Aug 21, 2026	35.00	35.20	33.20	33.96	33.96	-3.88%	12,820,597
Aug 20, 2026	33.38	35.63	32.50	35.33	35.33	7.94%	13,381,476
Aug 19, 2026	35.32	35.32	32.57	32.73	32.73	-9.49%	10,445,635
Aug 18, 2026	36.71	37.15	35.52	36.16	36.16	-0.96%	10,370,756
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%	10,621,470
Aug 13, 2026	36.82	37.00	34.65	34.65	34.65	-4.31%	14,604,137
Aug 12, 2026	35.00	36.50	34.73	36.21	36.21	3.46%	15,225,085
Aug 11, 2026	35.78	35.78	33.82	35.00	35.00	-0.54%	14,159,317
Aug 10, 2026	37.09	37.66	34.45	35.19	35.19	-2.14%	29,207,865
Aug 7, 2026	32.91	35.96	32.02	35.96	35.96	10.00%	15,844,535
Aug 6, 2026	30.22	33.20	30.01	32.69	32.69	5.69%	13,479,587
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%	9,352,636
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