SHE:002952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.53	20.03	19.12	19.82	19.82	1.48%	2,390,000
Aug 24, 2026	19.82	20.06	19.19	19.53	19.53	-1.46%	2,028,000
Aug 21, 2026	19.70	19.96	19.31	19.82	19.82	-0.15%	1,914,125
Aug 20, 2026	19.43	19.95	19.42	19.85	19.85	1.64%	1,879,100
Aug 19, 2026	20.00	20.19	19.44	19.53	19.53	-3.65%	2,565,375
Aug 18, 2026	20.37	20.45	19.95	20.27	20.27	-0.54%	2,159,900
Aug 17, 2026	20.12	20.45	19.88	20.38	20.38	1.65%	2,388,829
Aug 14, 2026	19.96	20.21	19.88	20.05	20.05	0.65%	2,135,800
Aug 13, 2026	20.38	20.45	19.91	19.92	19.92	-1.48%	2,273,600
Aug 12, 2026	19.94	20.27	19.92	20.22	20.22	1.10%	1,973,012
Aug 11, 2026	20.00	20.15	19.62	20.00	20.00	-0.15%	2,733,812
Aug 10, 2026	20.18	20.18	19.72	20.03	20.03	-0.74%	3,734,400
Aug 7, 2026	19.67	20.30	19.23	20.18	20.18	2.59%	4,580,700
Aug 6, 2026	19.10	19.89	19.01	19.67	19.67	2.08%	4,296,662
Aug 5, 2026	19.04	19.33	18.97	19.27	19.27	1.69%	3,411,000
Aug 4, 2026	18.90	19.12	18.79	18.95	18.95	0.91%	3,324,305
Aug 3, 2026	18.42	18.79	18.23	18.78	18.78	2.23%	2,905,955
Jul 31, 2026	18.30	18.73	18.10	18.37	18.37	2.17%	3,039,120
Jul 30, 2026	18.86	18.86	17.87	17.98	17.98	-3.54%	3,137,650
Jul 29, 2026	18.25	18.88	18.25	18.64	18.64	1.30%	2,962,200
Jul 28, 2026	18.50	19.06	18.15	18.40	18.40	0.49%	3,164,900
Jul 27, 2026	17.34	18.44	17.34	18.31	18.31	3.21%	3,601,900
Jul 24, 2026	17.78	18.18	17.51	17.74	17.74	-0.22%	3,722,700
Jul 23, 2026	17.12	17.90	17.05	17.78	17.78	3.13%	4,513,300
Jul 22, 2026	17.70	17.84	16.96	17.24	17.24	-3.20%	4,966,300
Jul 21, 2026	17.70	17.92	16.08	17.81	17.81	0.62%	4,701,500
Jul 20, 2026	18.71	19.13	17.36	17.70	17.70	-5.90%	4,541,400
Jul 17, 2026	19.94	20.28	18.76	18.81	18.81	-5.81%	3,319,400
Jul 16, 2026	19.34	20.41	19.25	19.97	19.97	1.53%	3,437,900
Jul 15, 2026	19.38	19.87	19.38	19.67	19.67	0.87%	3,304,100
Jul 14, 2026	18.90	19.65	18.54	19.50	19.50	2.85%	3,881,750
Jul 13, 2026	20.52	20.52	18.88	18.96	18.96	-5.29%	4,408,850
Jul 10, 2026	19.88	20.62	19.82	20.02	20.02	0.50%	3,843,650
Jul 9, 2026	19.80	20.16	19.17	19.92	19.92	0.61%	3,204,400
Jul 8, 2026	20.33	20.42	19.62	19.80	19.80	-2.37%	2,949,000
Jul 7, 2026	20.80	20.94	20.12	20.28	20.28	-2.45%	3,048,900
Jul 6, 2026	22.03	22.14	20.76	20.79	20.79	-4.63%	3,604,100
Jul 3, 2026	22.02	22.14	21.60	21.80	21.80	-0.55%	3,329,300
Jul 2, 2026	21.85	22.57	21.42	21.92	21.92	-1.31%	4,416,855
Jul 1, 2026	21.93	22.57	21.60	22.21	22.21	0.82%	4,834,550
Jun 30, 2026	20.93	22.57	20.80	22.03	22.03	4.80%	5,605,650
Jun 29, 2026	21.70	22.01	20.55	21.02	21.02	-4.32%	5,282,600
Jun 26, 2026	21.65	22.76	21.50	21.97	21.97	0.50%	6,355,100
Jun 25, 2026	22.56	23.20	21.65	21.86	21.86	-3.10%	5,612,125
Jun 24, 2026	23.28	23.50	22.02	22.56	22.56	-4.41%	5,606,325
Jun 23, 2026	22.70	23.98	22.59	23.60	23.60	3.74%	7,552,377
Jun 22, 2026	23.05	23.37	22.30	22.75	22.75	-1.69%	6,737,850
Jun 18, 2026	24.31	24.31	22.90	23.14	23.14	-5.74%	8,385,800
Jun 17, 2026	23.86	24.85	23.80	24.55	24.55	1.66%	7,248,100
Jun 16, 2026	23.76	24.35	23.22	24.15	24.15	1.81%	5,583,513