SHE:002976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.65	23.34	22.15	23.09	23.09	1.49%	3,590,262
Aug 20, 2026	22.23	23.35	21.81	22.75	22.75	3.74%	4,760,780
Aug 19, 2026	23.31	23.42	21.70	21.93	21.93	-6.92%	5,292,570
Aug 18, 2026	24.00	24.36	23.04	23.56	23.56	-1.63%	5,097,982
Aug 17, 2026	23.53	24.20	23.09	23.95	23.95	2.79%	5,644,300
Aug 14, 2026	23.03	23.52	22.68	23.30	23.30	1.79%	3,866,090
Aug 13, 2026	23.21	23.70	22.81	22.89	22.89	-1.76%	3,645,270
Aug 12, 2026	23.00	23.55	22.93	23.30	23.30	1.39%	3,498,479
Aug 11, 2026	22.20	23.41	21.80	22.98	22.98	3.23%	4,475,830
Aug 10, 2026	22.99	22.99	21.74	22.26	22.26	-1.55%	4,160,282
Aug 7, 2026	22.10	22.61	21.43	22.61	22.61	3.48%	3,492,619
Aug 6, 2026	21.53	21.88	21.00	21.85	21.85	1.35%	3,813,740
Aug 5, 2026	20.48	21.60	20.28	21.56	21.56	6.89%	5,304,880
Aug 4, 2026	19.32	20.40	19.07	20.17	20.17	6.16%	6,095,854
Aug 3, 2026	19.55	20.03	18.96	19.00	19.00	-2.76%	3,974,990
Jul 31, 2026	18.99	19.79	18.83	19.54	19.54	7.01%	6,794,818
Jul 30, 2026	18.88	19.72	18.14	18.26	18.26	-3.64%	6,681,019
Jul 29, 2026	19.20	19.35	18.30	18.95	18.95	-0.73%	3,997,024
Jul 28, 2026	19.38	20.17	18.92	19.09	19.09	-3.29%	4,076,223
Jul 27, 2026	18.99	19.92	18.52	19.74	19.74	5.00%	4,688,522
Jul 24, 2026	18.90	19.27	18.51	18.80	18.80	-2.24%	3,739,260
Jul 23, 2026	19.26	19.72	18.74	19.23	19.23	-0.88%	4,429,490
Jul 22, 2026	20.23	20.95	19.30	19.40	19.40	-5.04%	6,146,030
Jul 21, 2026	19.99	20.83	18.39	20.43	20.43	0.94%	8,402,040
Jul 20, 2026	21.30	21.84	19.35	20.24	20.24	-5.86%	11,358,553
Jul 17, 2026	23.71	24.07	21.50	21.50	21.50	-10.00%	10,931,164
Jul 16, 2026	24.00	24.58	23.50	23.89	23.89	-1.32%	7,164,696
Jul 15, 2026	24.00	25.48	23.63	24.21	24.21	0.88%	7,624,080
Jul 14, 2026	23.34	24.65	23.34	24.00	24.00	0.04%	9,024,790
Jul 13, 2026	26.20	26.65	23.99	23.99	23.99	-9.98%	16,163,720
Jul 10, 2026	25.13	27.67	25.00	26.65	26.65	5.96%	24,851,320
Jul 9, 2026	24.41	25.26	23.43	25.15	25.15	2.32%	11,008,488
Jul 8, 2026	25.98	26.96	24.48	24.58	24.58	-4.10%	11,728,152
Jul 7, 2026	25.55	26.07	25.12	25.63	25.63	0.31%	7,104,870
Jul 6, 2026	26.43	27.20	25.21	25.55	25.55	-5.02%	12,113,285
Jul 3, 2026	25.94	28.28	25.44	26.90	26.90	4.63%	17,725,715
Jul 2, 2026	26.98	27.58	25.60	25.71	25.71	-4.71%	12,733,200
Jul 1, 2026	25.57	27.72	24.83	26.98	26.98	7.06%	18,172,796
Jun 30, 2026	24.96	25.84	24.28	25.20	25.20	1.25%	12,030,721
Jun 29, 2026	27.59	27.60	24.89	24.89	24.89	-10.01%	12,093,853
Jun 26, 2026	27.59	29.45	27.18	27.66	27.66	0.72%	14,892,505
Jun 25, 2026	25.89	28.04	25.77	27.46	27.46	4.82%	16,765,737
Jun 24, 2026	24.29	26.25	23.94	26.20	26.20	6.77%	27,380,461
Jun 23, 2026	21.86	24.54	21.62	24.54	24.54	10.00%	22,699,276
Jun 22, 2026	21.95	24.01	21.37	22.31	22.31	2.22%	20,084,260
Jun 18, 2026	22.58	22.78	21.55	21.82	21.82	-1.05%	16,752,878
Jun 17, 2026	21.04	22.92	20.85	22.05	22.05	5.83%	22,866,154
Jun 16, 2026	21.76	22.38	20.60	20.84	20.84	-8.45%	15,176,381
Jun 15, 2026	23.79	24.62	22.76	22.76	22.76	-10.01%	13,849,185
Jun 12, 2026	23.77	25.29	23.44	25.29	25.29	10.00%	5,348,979