SHE:002963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.86	20.10	19.36	19.36	19.36	-3.83%	4,595,610
Sep 11, 2026	20.81	20.91	19.83	20.13	20.13	-3.41%	5,495,600
Sep 10, 2026	21.29	21.33	20.67	20.84	20.84	-2.71%	6,560,100
Sep 9, 2026	21.26	21.70	20.78	21.42	21.42	-0.93%	10,630,200
Sep 8, 2026	22.15	22.58	20.13	21.62	21.62	-2.39%	17,551,661
Sep 7, 2026	20.28	22.15	20.20	22.15	22.15	9.98%	12,641,476
Sep 4, 2026	19.47	21.22	19.47	20.14	20.14	1.16%	13,730,903
Sep 3, 2026	20.21	20.82	19.39	19.91	19.91	-0.75%	13,443,817
Sep 2, 2026	19.78	21.67	19.34	20.06	20.06	1.83%	19,907,000
Sep 1, 2026	19.34	20.32	19.24	19.70	19.70	-0.91%	14,202,110
Aug 31, 2026	18.43	20.55	18.23	19.88	19.88	3.81%	21,945,732
Aug 28, 2026	20.70	20.70	19.15	19.15	19.15	-10.01%	19,354,710
Aug 27, 2026	23.20	24.58	20.79	21.28	21.28	-4.79%	30,445,388
Aug 26, 2026	21.02	22.35	21.02	22.35	22.35	9.99%	10,361,485
Aug 25, 2026	18.48	20.32	18.31	20.32	20.32	10.02%	10,992,900
Aug 24, 2026	17.46	18.71	17.05	18.47	18.47	5.78%	8,087,400
Aug 21, 2026	17.12	17.67	16.65	17.46	17.46	1.63%	3,338,800
Aug 20, 2026	17.60	17.77	17.08	17.18	17.18	1.06%	3,875,300
Aug 19, 2026	18.23	18.48	17.00	17.00	17.00	-6.54%	5,318,200
Aug 18, 2026	18.48	18.89	18.11	18.19	18.19	-1.57%	6,134,300
Aug 17, 2026	17.99	18.79	17.79	18.48	18.48	3.65%	8,328,800
Aug 14, 2026	18.18	18.58	17.36	17.83	17.83	-1.49%	9,516,300
Aug 13, 2026	19.09	19.10	17.94	18.10	18.10	-5.24%	13,812,850
Aug 12, 2026	19.41	21.05	18.70	19.10	19.10	-4.93%	20,941,948
Aug 11, 2026	17.94	20.09	17.92	20.09	20.09	10.02%	18,295,200
Aug 10, 2026	18.48	18.78	17.36	18.26	18.26	-1.30%	13,600,700
Aug 7, 2026	20.66	21.11	17.84	18.50	18.50	-4.39%	19,225,324
Aug 6, 2026	19.34	19.35	18.52	19.35	19.35	10.01%	13,733,900
Aug 5, 2026	16.80	17.59	16.50	17.59	17.59	10.01%	3,080,300
Aug 4, 2026	15.43	15.99	14.62	15.99	15.99	9.97%	6,076,800
Aug 3, 2026	13.92	14.54	13.38	14.54	14.54	9.98%	2,674,000
Jul 31, 2026	12.34	13.22	12.34	13.22	13.22	9.98%	3,335,700
Jul 30, 2026	12.70	12.98	11.79	12.02	12.02	-6.97%	5,695,100
Jul 29, 2026	11.69	13.32	11.69	12.92	12.92	-0.54%	5,485,900
Jul 28, 2026	13.41	14.15	12.97	12.99	12.99	-5.04%	6,156,200
Jul 27, 2026	13.10	13.75	12.91	13.68	13.68	4.11%	4,937,700
Jul 24, 2026	13.18	13.20	12.70	13.14	13.14	-0.23%	4,586,200
Jul 23, 2026	12.67	13.50	12.67	13.17	13.17	2.97%	5,833,500
Jul 22, 2026	12.66	13.43	12.52	12.79	12.79	-1.84%	4,906,700
Jul 21, 2026	13.47	13.87	12.15	13.03	13.03	-3.48%	9,142,400
Jul 20, 2026	15.00	15.33	13.50	13.50	13.50	-10.00%	7,049,300
Jul 17, 2026	16.62	16.63	15.00	15.00	15.00	-10.02%	6,039,000
Jul 16, 2026	16.98	17.39	16.36	16.67	16.67	-3.19%	3,069,800
Jul 15, 2026	17.81	18.04	17.03	17.22	17.22	-3.64%	3,203,600
Jul 14, 2026	18.29	18.50	17.36	17.87	17.87	-2.46%	4,242,300
Jul 13, 2026	19.14	20.04	18.17	18.32	18.32	-5.81%	6,602,900
Jul 10, 2026	18.58	19.90	18.13	19.45	19.45	6.40%	6,024,900
Jul 9, 2026	18.91	19.33	17.10	18.28	18.28	-3.79%	7,637,000
Jul 8, 2026	18.70	19.65	18.50	19.00	19.00	0.53%	5,490,500
Jul 7, 2026	18.99	19.80	18.39	18.90	18.90	-0.47%	6,293,200