SHE:002947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	62.01	62.13	59.40	61.55	61.55	-1.44%	6,984,222
Sep 10, 2026	64.40	64.40	62.40	62.45	62.45	-4.00%	6,910,280
Sep 9, 2026	64.20	66.16	64.20	65.05	65.05	0.81%	7,499,163
Sep 8, 2026	66.86	67.00	64.15	64.53	64.53	-3.33%	9,875,483
Sep 7, 2026	68.05	68.54	65.69	66.75	66.75	-1.88%	13,199,728
Sep 4, 2026	70.88	71.08	67.59	68.03	68.03	-3.53%	12,155,522
Sep 3, 2026	68.93	72.48	67.42	70.52	70.52	4.09%	19,739,227
Sep 2, 2026	64.50	69.06	64.27	67.75	67.75	5.41%	15,144,348
Sep 1, 2026	66.23	67.35	64.27	64.27	64.27	-3.92%	8,614,268
Aug 31, 2026	63.41	67.51	62.58	66.89	66.89	3.48%	14,096,366
Aug 28, 2026	66.35	67.88	64.60	64.64	64.64	-2.80%	13,215,498
Aug 27, 2026	63.91	67.50	62.58	66.50	66.50	4.74%	17,573,265
Aug 26, 2026	60.68	64.55	58.50	63.49	63.49	6.51%	20,019,296
Aug 25, 2026	55.00	59.61	52.68	59.61	59.61	10.00%	11,983,331
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