SHE:002952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.52	20.71	20.30	20.65	20.65	1.03%	1,880,350
Jul 31, 2025	20.99	21.05	20.38	20.44	20.44	-1.92%	2,567,300
Jul 30, 2025	21.08	21.11	20.64	20.84	20.84	-0.81%	2,180,800
Jul 29, 2025	21.10	21.13	20.81	21.01	21.01	-0.14%	1,869,750
Jul 28, 2025	21.02	21.17	21.00	21.04	21.04	0.33%	2,261,904
Jul 25, 2025	20.64	20.97	20.63	20.97	20.97	1.21%	2,351,004
Jul 24, 2025	20.52	20.75	20.51	20.72	20.72	0.97%	1,525,600
Jul 23, 2025	20.78	20.78	20.48	20.52	20.52	-1.25%	2,157,600
Jul 22, 2025	21.09	21.09	20.66	20.78	20.78	-1.28%	2,809,646
Jul 21, 2025	20.85	21.20	20.71	21.05	21.05	1.01%	2,125,900
Jul 18, 2025	21.10	21.18	20.68	20.84	20.84	-0.86%	2,518,425
Jul 17, 2025	20.90	21.12	20.67	21.02	21.02	1.15%	2,693,450
Jul 16, 2025	20.65	20.95	20.59	20.78	20.78	0.63%	2,033,700
Jul 15, 2025	20.97	20.97	20.34	20.65	20.65	-1.53%	2,606,600
Jul 14, 2025	20.97	21.04	20.68	20.97	20.97	0.19%	1,843,200
Jul 11, 2025	21.11	21.11	20.64	20.93	20.93	-0.05%	2,829,700
Jul 10, 2025	21.28	21.32	20.88	20.94	20.94	-1.27%	2,847,700
Jul 9, 2025	21.56	21.56	21.16	21.21	21.21	-1.62%	3,307,836
Jul 8, 2025	21.36	21.85	21.36	21.56	21.56	0.98%	2,866,500
Jul 7, 2025	21.31	21.57	21.22	21.35	21.35	-0.51%	2,164,000
Jul 4, 2025	22.17	22.17	21.43	21.46	21.46	-3.20%	4,152,500
Jul 3, 2025	21.84	22.29	21.80	22.17	22.17	1.79%	4,070,100
Jul 2, 2025	22.10	22.10	21.55	21.78	21.78	-1.58%	4,210,740
Jul 1, 2025	22.52	22.52	21.90	22.13	22.13	-1.99%	4,609,140
Jun 30, 2025	22.01	22.67	21.98	22.58	22.58	2.59%	6,552,100
Jun 27, 2025	22.46	22.55	21.92	22.01	22.01	-1.21%	4,544,300
Jun 26, 2025	22.16	22.80	22.15	22.28	22.28	-0.54%	5,722,109
Jun 25, 2025	22.26	22.48	21.91	22.40	22.40	0.54%	6,607,611
Jun 24, 2025	21.73	22.37	21.73	22.28	22.28	2.34%	6,458,500
Jun 23, 2025	20.69	21.87	20.69	21.77	21.77	3.52%	7,053,275
Jun 20, 2025	21.61	22.40	20.78	21.03	21.03	-4.84%	7,639,300
Jun 19, 2025	22.90	22.99	21.75	22.10	22.10	-5.07%	11,142,051
Jun 18, 2025	21.80	23.29	21.44	23.28	23.28	5.15%	13,856,993
Jun 17, 2025	22.71	22.73	21.90	22.14	22.14	-0.40%	7,248,326
Jun 16, 2025	21.41	22.52	21.41	22.23	22.23	1.41%	10,055,589
Jun 13, 2025	21.83	22.56	21.51	21.92	21.92	-0.09%	10,248,212
Jun 12, 2025	22.00	22.54	21.83	21.94	21.94	-0.27%	10,829,100
Jun 11, 2025	21.31	22.40	21.20	22.00	22.00	3.72%	11,113,987
Jun 10, 2025	21.61	21.97	20.96	21.21	21.21	-2.62%	7,904,064
Jun 9, 2025	21.57	21.81	21.45	21.78	21.78	1.02%	6,777,286
Jun 6, 2025	21.80	21.97	21.55	21.56	21.56	-2.84%	9,911,500
Jun 5, 2025	22.08	22.76	21.41	22.19	22.19	0.23%	21,076,800
Jun 4, 2025	19.97	22.14	19.63	22.14	22.14	9.99%	14,519,848
Jun 3, 2025	19.10	21.12	19.02	20.13	20.13	4.84%	12,563,746
May 30, 2025	20.26	20.44	19.20	19.20	19.20	-5.09%	7,435,890
May 29, 2025	19.83	20.50	19.43	20.23	20.18	1.20%	8,601,535
May 28, 2025	20.07	21.28	19.81	19.99	19.94	-0.65%	9,184,986
May 27, 2025	20.25	20.40	19.84	20.12	20.07	-1.52%	6,752,411
May 26, 2025	20.27	20.88	19.86	20.43	20.38	-0.83%	10,843,951
May 23, 2025	21.58	21.80	20.13	20.60	20.55	-4.54%	16,592,406