SHE:002947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	55.00	56.99	52.35	54.19	54.19	-5.26%	10,173,108
Aug 21, 2026	56.90	58.55	56.03	57.20	57.20	-0.38%	4,817,528
Aug 20, 2026	57.57	58.56	55.96	57.42	57.42	2.61%	5,401,307
Aug 19, 2026	60.00	60.39	55.62	55.96	55.96	-8.82%	8,631,864
Aug 18, 2026	61.93	63.39	60.69	61.37	61.37	0.16%	6,314,135
Aug 17, 2026	59.31	61.49	59.00	61.27	61.27	3.30%	6,197,438
Aug 14, 2026	58.44	59.98	58.05	59.31	59.31	2.29%	5,155,102
Aug 13, 2026	59.27	60.20	57.90	57.98	57.98	-0.58%	6,160,760
Aug 12, 2026	57.90	59.02	57.50	58.32	58.32	0.71%	4,466,900
Aug 11, 2026	57.49	59.05	57.12	57.91	57.91	0.22%	4,346,518
Aug 10, 2026	59.47	59.71	56.86	57.78	57.78	-2.50%	6,508,484
Aug 7, 2026	57.79	60.20	57.44	59.26	59.26	2.97%	8,561,110
Aug 6, 2026	55.60	58.30	54.71	57.55	57.55	1.70%	7,016,400
Aug 5, 2026	53.60	57.67	53.60	56.59	56.59	4.49%	7,867,589
Aug 4, 2026	52.15	54.97	52.06	54.16	54.16	3.81%	6,648,298
Aug 3, 2026	52.53	53.79	51.81	52.17	52.17	-0.65%	7,283,250
Jul 31, 2026	53.36	54.80	52.46	52.51	52.51	4.79%	7,743,724
Jul 30, 2026	53.98	54.58	49.30	50.11	50.11	-8.19%	8,169,437
Jul 29, 2026	53.30	55.09	51.04	54.58	54.58	1.64%	8,957,600
Jul 28, 2026	57.01	57.17	53.25	53.70	53.70	-6.61%	6,754,060
Jul 27, 2026	56.12	57.87	55.42	57.50	57.50	2.46%	5,888,769
Jul 24, 2026	56.79	57.88	55.30	56.12	56.12	-3.44%	5,881,600
Jul 23, 2026	58.42	59.58	57.20	58.12	58.12	-0.05%	5,987,957
Jul 22, 2026	57.03	60.55	55.02	58.15	58.15	1.98%	12,619,634
Jul 21, 2026	54.58	57.31	49.90	57.02	57.02	6.56%	13,095,025
Jul 20, 2026	57.85	58.45	52.18	53.51	53.51	-5.34%	8,557,334
Jul 17, 2026	62.00	62.62	56.41	56.53	56.53	-9.32%	9,781,776
Jul 16, 2026	63.19	65.50	61.30	62.34	62.34	-1.30%	8,125,820
Jul 15, 2026	69.00	69.00	63.00	63.16	63.16	-7.09%	7,622,523
Jul 14, 2026	66.50	68.25	64.56	67.98	67.98	3.27%	6,707,361
Jul 13, 2026	69.90	71.62	65.40	65.83	65.83	-6.88%	9,133,764
Jul 10, 2026	74.27	77.20	70.50	70.69	70.69	-4.83%	8,318,399
Jul 9, 2026	73.36	74.68	69.51	74.28	74.28	3.17%	8,640,634
Jul 8, 2026	72.18	74.68	71.01	72.00	72.00	-0.28%	8,628,111
Jul 7, 2026	75.40	76.20	71.44	72.20	72.20	-2.59%	8,088,775
Jul 6, 2026	73.58	76.50	71.00	74.12	74.12	1.24%	10,172,790
Jul 3, 2026	71.60	74.88	70.60	73.21	73.21	5.29%	9,523,580
Jul 2, 2026	72.29	73.68	69.44	69.53	69.53	-5.01%	11,144,332
Jul 1, 2026	76.01	78.11	72.58	73.20	73.20	-3.75%	10,855,882
Jun 30, 2026	76.70	78.16	74.64	76.05	76.05	1.55%	10,828,272
Jun 29, 2026	81.20	81.31	73.53	74.89	74.89	-8.04%	15,944,832
Jun 26, 2026	84.47	85.88	80.36	81.44	81.44	-3.96%	10,369,273
Jun 25, 2026	84.10	88.66	81.69	84.80	84.80	0.40%	16,614,271
Jun 24, 2026	84.82	86.38	82.80	84.46	84.46	-2.70%	15,222,661
Jun 23, 2026	94.47	94.47	86.66	86.80	86.80	1.07%	28,199,110
Jun 22, 2026	91.31	91.68	84.00	85.88	85.88	-5.10%	14,091,374
Jun 18, 2026	90.70	96.50	90.47	90.50	90.50	-0.49%	12,252,122
Jun 17, 2026	88.79	91.00	88.36	90.95	90.95	1.73%	7,516,494
Jun 16, 2026	90.00	90.99	88.07	89.40	89.40	-0.12%	8,014,925
Jun 15, 2026	85.25	90.89	85.09	89.51	89.51	6.71%	9,711,250