SHE:002977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.16	21.39	20.91	20.94	20.94	-1.69%	1,012,340
Sep 3, 2026	21.77	21.82	21.18	21.30	21.30	-1.75%	1,264,128
Sep 2, 2026	21.16	21.80	21.00	21.68	21.68	1.83%	1,283,202
Sep 1, 2026	21.50	21.67	21.21	21.29	21.29	-1.21%	895,300
Aug 31, 2026	21.00	21.55	21.00	21.55	21.55	2.77%	1,160,436
Aug 28, 2026	20.88	21.36	20.78	20.97	20.97	0.67%	840,100
Aug 27, 2026	20.93	21.30	20.58	20.83	20.83	-0.48%	1,081,680
Aug 26, 2026	21.06	21.28	20.74	20.93	20.93	-0.62%	774,200
Aug 25, 2026	20.30	21.36	20.15	21.06	21.06	2.98%	620,079
Aug 24, 2026	20.98	21.25	20.22	20.45	20.45	-3.95%	888,258
Aug 21, 2026	19.99	21.73	19.97	21.29	21.29	5.19%	1,609,305
Aug 20, 2026	20.26	20.49	20.02	20.24	20.24	-0.15%	827,309
Aug 19, 2026	21.28	21.47	20.00	20.27	20.27	-3.61%	1,168,545
Aug 18, 2026	21.27	21.76	20.83	21.03	21.03	-1.08%	1,009,875
Aug 17, 2026	21.10	21.32	20.88	21.26	21.26	0.76%	572,384
Aug 14, 2026	20.99	21.18	20.73	21.10	21.10	-0.09%	858,160
Aug 13, 2026	21.55	21.69	21.12	21.12	21.12	-2.22%	1,137,372
Aug 12, 2026	21.56	21.73	21.46	21.60	21.60	-0.05%	900,472
Aug 11, 2026	21.80	21.86	21.46	21.61	21.61	-1.77%	785,100
Aug 10, 2026	21.85	22.16	21.56	22.00	22.00	0.14%	898,477
Aug 7, 2026	21.81	22.04	21.65	21.97	21.97	-0.36%	735,280
Aug 6, 2026	22.30	22.30	21.61	22.05	22.05	-1.08%	1,198,900
Aug 5, 2026	21.66	23.08	21.60	22.29	22.29	2.67%	1,373,896
Aug 4, 2026	21.30	21.75	21.25	21.71	21.71	1.64%	912,852
Aug 3, 2026	21.02	21.76	20.91	21.36	21.36	0.66%	806,000
Jul 31, 2026	21.10	21.82	20.91	21.22	21.22	0.95%	1,197,100
Jul 30, 2026	21.45	21.75	21.01	21.02	21.02	-2.41%	1,181,900
Jul 29, 2026	22.38	23.37	21.49	21.54	21.54	-9.80%	3,351,900
Jul 28, 2026	23.08	24.25	23.08	23.88	23.88	1.96%	1,839,768
Jul 27, 2026	22.01	23.50	21.62	23.42	23.42	5.97%	1,917,036
Jul 24, 2026	22.44	22.96	21.88	22.10	22.10	1.47%	2,504,257
Jul 23, 2026	19.81	21.78	19.60	21.78	21.78	10.00%	1,532,504
Jul 22, 2026	19.93	20.85	19.55	19.80	19.80	-0.95%	1,544,408
Jul 21, 2026	20.04	20.68	18.36	19.99	19.99	-1.67%	2,330,192
Jul 20, 2026	22.00	22.79	20.20	20.33	20.33	-7.63%	1,562,584
Jul 17, 2026	23.15	23.38	21.68	22.01	22.01	-4.92%	1,023,280
Jul 16, 2026	23.40	23.84	23.03	23.15	23.15	-2.49%	871,100
Jul 15, 2026	23.03	23.91	23.03	23.74	23.74	1.76%	949,500
Jul 14, 2026	23.50	23.50	22.75	23.33	23.33	-1.97%	1,196,100
Jul 13, 2026	24.13	24.47	22.70	23.80	23.80	-1.24%	2,441,495
Jul 10, 2026	23.59	25.84	23.31	24.10	24.10	2.21%	3,270,053
Jul 9, 2026	24.39	24.40	23.23	23.58	23.58	-3.40%	2,439,924
Jul 8, 2026	23.45	24.88	23.45	24.41	24.41	4.09%	2,634,814
Jul 7, 2026	25.00	25.31	23.26	23.45	23.45	-9.25%	3,565,715
Jul 6, 2026	25.38	26.50	24.68	25.84	25.84	6.16%	4,296,460
Jul 3, 2026	24.34	24.34	24.34	24.34	24.34	5.00%	469,284
Jul 2, 2026	23.18	23.18	23.18	23.18	23.18	4.98%	243,376
Jul 1, 2026	22.00	22.08	21.68	22.08	22.08	4.99%	511,896
Jun 30, 2026	20.20	21.03	20.10	21.03	21.03	4.99%	814,728
Jun 29, 2026	20.99	21.09	19.97	20.03	20.03	-4.71%	2,083,736