SHE:002957 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	43.16	43.30	39.86	40.86	40.86	-3.65%	17,063,276
Aug 21, 2026	40.80	43.84	39.91	42.41	42.41	4.15%	23,437,930
Aug 20, 2026	39.80	41.29	38.40	40.72	40.72	3.35%	20,390,190
Aug 19, 2026	41.65	42.08	39.40	39.40	39.40	-10.00%	25,450,903
Aug 18, 2026	43.41	44.68	42.90	43.78	43.78	3.82%	36,045,655
Aug 17, 2026	41.39	42.31	41.00	42.17	42.17	2.16%	23,321,165
Aug 14, 2026	40.47	41.57	39.95	41.28	41.28	4.03%	20,141,605
Aug 13, 2026	42.16	42.30	39.65	39.68	39.68	-2.63%	24,541,933
Aug 12, 2026	39.00	42.13	38.81	40.75	40.75	5.03%	26,985,295
Aug 11, 2026	38.96	39.90	38.28	38.80	38.80	-1.05%	18,306,206
Aug 10, 2026	41.00	41.75	38.44	39.21	39.21	-5.08%	34,288,650
Aug 7, 2026	38.63	41.50	38.00	41.31	41.31	6.91%	31,598,562
Aug 6, 2026	38.14	39.50	37.84	38.64	38.64	0.44%	31,458,649
Aug 5, 2026	34.05	38.47	34.05	38.47	38.47	10.01%	8,881,485
Aug 4, 2026	32.84	34.97	31.91	34.97	34.97	10.00%	21,702,342
Aug 3, 2026	33.33	33.54	31.56	31.79	31.79	-6.03%	21,046,867
Jul 31, 2026	32.92	33.83	32.90	33.83	33.83	10.02%	9,125,097
Jul 30, 2026	34.15	34.31	30.74	30.75	30.75	-9.98%	17,344,517
Jul 29, 2026	35.12	35.69	32.64	34.16	34.16	-2.90%	16,785,949
Jul 28, 2026	37.61	38.09	34.99	35.18	35.18	-7.23%	16,410,902
Jul 27, 2026	36.36	38.06	36.07	37.92	37.92	4.46%	11,575,509
Jul 24, 2026	36.85	38.16	36.20	36.30	36.30	-3.51%	10,490,130
Jul 23, 2026	39.25	39.26	37.16	37.62	37.62	-1.65%	20,237,826
Jul 22, 2026	35.20	39.16	35.20	38.25	38.25	7.44%	33,836,610
Jul 21, 2026	32.77	35.98	29.49	35.60	35.60	8.64%	26,122,890
Jul 20, 2026	37.35	37.79	32.77	32.77	32.77	-10.00%	15,919,996
Jul 17, 2026	40.13	40.97	36.41	36.41	36.41	-9.99%	16,011,792
Jul 16, 2026	41.97	43.03	40.26	40.45	40.45	-4.19%	12,334,190
Jul 15, 2026	45.91	46.00	42.12	42.22	42.22	-6.51%	12,699,435
Jul 14, 2026	42.36	45.23	41.11	45.16	45.16	8.22%	18,534,730
Jul 13, 2026	44.42	46.58	41.70	41.73	41.73	-6.67%	17,628,416
Jul 10, 2026	47.50	48.20	44.71	44.71	44.71	-4.99%	15,839,950
Jul 9, 2026	45.00	47.35	42.00	47.06	47.06	6.35%	23,336,116
Jul 8, 2026	44.40	45.65	42.95	44.25	44.25	-0.47%	14,344,376
Jul 7, 2026	45.23	45.93	43.65	44.46	44.46	-2.03%	11,227,658
Jul 6, 2026	48.15	48.90	45.00	45.38	45.38	-5.65%	15,449,570
Jul 3, 2026	48.46	49.73	47.32	48.10	48.10	-1.29%	15,273,258
Jul 2, 2026	49.89	51.29	47.80	48.73	48.73	-5.07%	17,834,596
Jul 1, 2026	54.96	55.69	50.88	51.33	51.33	-6.40%	21,679,984
Jun 30, 2026	53.85	56.48	52.50	54.84	54.84	2.60%	19,377,745
Jun 29, 2026	57.12	57.55	51.86	53.45	53.45	-6.51%	25,788,734
Jun 26, 2026	59.32	60.30	55.02	57.17	57.17	-5.44%	36,465,857
Jun 25, 2026	57.18	61.95	56.58	60.46	60.46	7.35%	54,054,550
Jun 24, 2026	54.43	56.89	53.40	56.32	56.32	2.53%	29,332,412
Jun 23, 2026	55.75	57.70	54.65	54.93	54.93	-4.39%	24,452,571
Jun 22, 2026	61.80	62.50	55.07	57.45	57.45	-4.49%	46,664,409
Jun 18, 2026	58.80	62.82	56.50	60.15	60.15	5.32%	51,683,900
Jun 17, 2026	56.50	58.44	56.00	57.36	57.11	3.26%	37,193,140
Jun 16, 2026	55.00	56.35	53.90	55.55	55.31	1.18%	27,316,350
Jun 15, 2026	51.25	54.98	50.75	54.90	54.66	9.04%	22,761,710