SHE:002952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	23.20	23.92	23.19	23.72	23.72	2.15%	4,549,301
Jun 12, 2026	23.36	23.73	22.73	23.22	23.22	1.13%	4,476,375
Jun 11, 2026	22.99	23.15	22.22	22.96	22.96	-1.03%	4,314,400
Jun 10, 2026	23.41	23.54	22.66	23.20	23.20	-2.52%	5,124,900
Jun 9, 2026	23.40	24.12	22.80	23.80	23.80	3.88%	6,335,515
Jun 8, 2026	23.72	24.13	22.71	22.91	22.91	-5.53%	6,093,600
Jun 5, 2026	24.00	25.05	22.93	24.25	24.25	1.08%	8,339,700
Jun 4, 2026	24.00	24.55	23.55	23.99	23.99	-2.36%	7,617,300
Jun 3, 2026	25.46	26.68	24.22	24.57	24.57	-3.46%	9,054,800
Jun 2, 2026	25.84	25.90	24.67	25.45	25.45	-1.28%	7,181,940
Jun 1, 2026	25.36	26.90	25.15	25.78	25.78	-4.59%	9,228,300
May 29, 2026	29.88	29.95	27.07	27.07	27.02	-10.01%	11,854,450
May 28, 2026	28.07	30.15	26.69	30.08	30.02	3.72%	16,776,080
May 27, 2026	30.07	31.80	29.00	29.00	28.95	-9.99%	17,574,350
May 26, 2026	30.63	33.74	29.65	32.22	32.16	4.99%	20,691,510
May 25, 2026	29.80	30.81	29.33	30.69	30.63	-	15,403,840