SHE:002963 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	18.48	20.32	18.31	20.32	20.32	10.02%	10,993,600
Aug 24, 2026	17.46	18.71	17.05	18.47	18.47	5.78%	8,090,500
Aug 21, 2026	17.12	17.67	16.65	17.46	17.46	1.63%	3,339,000
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%	5,322,100
Aug 18, 2026	18.48	18.89	18.11	18.19	18.19	-1.57%	6,136,200
Aug 17, 2026	17.99	18.79	17.79	18.48	18.48	3.65%	8,331,300
Aug 14, 2026	18.18	18.58	17.36	17.83	17.83	-1.49%	9,520,200
Aug 13, 2026	19.09	19.10	17.94	18.10	18.10	-5.24%	13,814,250
Aug 12, 2026	19.41	21.05	18.70	19.10	19.10	-4.93%	20,951,048
Aug 11, 2026	17.94	20.09	17.92	20.09	20.09	10.02%	18,296,700
Aug 10, 2026	18.48	18.78	17.36	18.26	18.26	-1.30%	13,604,400
Aug 7, 2026	20.66	21.11	17.84	18.50	18.50	-4.39%	19,252,524
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
Jul 6, 2026	21.10	21.38	18.99	18.99	18.99	-10.00%	5,452,900
Jul 3, 2026	20.84	21.78	20.53	21.10	21.10	2.18%	5,028,100
Jul 2, 2026	21.05	21.23	20.38	20.65	20.65	-2.87%	3,996,290
Jul 1, 2026	21.48	21.72	20.51	21.26	21.26	0.95%	5,826,000
Jun 30, 2026	19.87	21.40	19.87	21.06	21.06	1.69%	7,552,000
Jun 29, 2026	23.33	23.33	20.71	20.71	20.71	-10.00%	7,582,700
Jun 26, 2026	23.46	24.58	22.85	23.01	23.01	0.04%	8,350,816
Jun 25, 2026	22.36	23.99	22.10	23.00	23.00	2.86%	8,170,400
Jun 24, 2026	21.17	22.62	21.17	22.36	22.36	4.00%	10,606,100
Jun 23, 2026	23.21	23.58	21.05	21.50	21.50	0.28%	20,072,600
Jun 22, 2026	19.94	21.44	19.90	21.44	21.44	10.01%	6,972,300
Jun 18, 2026	18.33	20.05	18.07	19.49	19.49	6.91%	9,699,500
Jun 17, 2026	18.11	18.98	17.66	18.23	18.23	-0.60%	8,507,225
Jun 16, 2026	18.18	18.58	17.71	18.34	18.34	0.16%	5,385,200