SHE:002979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	57.82	59.38	55.82	56.32	-	-1.83%	15,754,272
Jul 31, 2026	55.00	57.37	54.33	57.37	57.37	10.01%	13,337,684
Jul 30, 2026	58.00	58.00	52.05	52.15	52.15	-9.54%	15,435,130
Jul 29, 2026	58.00	58.77	55.95	57.65	57.65	0.54%	13,453,134
Jul 28, 2026	59.59	59.91	57.02	57.34	57.34	-4.67%	11,247,600
Jul 27, 2026	58.08	61.07	57.88	60.15	60.15	3.21%	11,369,180
Jul 24, 2026	59.00	60.34	57.50	58.28	58.28	-2.96%	11,040,970
Jul 23, 2026	56.00	61.58	55.78	60.06	60.06	4.09%	19,048,282
Jul 22, 2026	56.12	57.95	54.85	57.70	57.70	2.02%	17,323,496
Jul 21, 2026	53.94	56.58	51.18	56.56	56.56	6.74%	17,686,400
Jul 20, 2026	57.29	58.16	51.42	52.99	52.99	-5.37%	18,896,832
Jul 17, 2026	59.10	59.48	55.00	56.00	56.00	-4.29%	17,220,340
Jul 16, 2026	60.54	62.25	58.16	58.51	58.51	-5.38%	16,715,142
Jul 15, 2026	62.45	62.90	59.80	61.84	61.84	0.80%	15,790,350
Jul 14, 2026	62.50	62.99	60.13	61.60	61.35	-0.24%	12,693,049
Jul 13, 2026	64.65	66.30	61.50	61.75	61.50	-6.45%	18,464,500
Jul 10, 2026	64.77	70.50	64.64	66.01	65.74	1.34%	24,737,282
Jul 9, 2026	64.81	65.94	62.32	65.14	64.88	1.59%	17,486,105
Jul 8, 2026	67.82	68.58	63.33	64.12	63.86	-7.47%	25,123,840
Jul 7, 2026	72.85	73.49	68.32	69.30	69.02	-5.42%	40,410,444
Jul 6, 2026	75.00	76.51	72.50	73.27	72.97	5.35%	59,412,063
Jul 3, 2026	69.55	69.55	69.55	69.55	69.27	10.00%	5,520,605
Jul 2, 2026	63.23	63.23	63.23	63.23	62.97	10.00%	3,551,586
Jul 1, 2026	55.82	58.38	55.82	57.48	57.25	3.05%	21,720,665
Jun 30, 2026	52.30	56.11	51.85	55.78	55.55	7.15%	16,562,008
Jun 29, 2026	51.65	52.52	49.32	52.06	51.85	0.79%	12,479,075
Jun 26, 2026	51.90	54.26	50.80	51.65	51.44	-1.30%	12,827,525
Jun 25, 2026	53.14	54.74	51.80	52.33	52.12	-1.52%	9,247,870
Jun 24, 2026	53.98	54.66	51.58	53.14	52.92	-1.39%	9,815,190
Jun 23, 2026	52.90	55.67	51.79	53.89	53.67	0.86%	11,640,425
Jun 22, 2026	55.00	55.30	51.90	53.43	53.21	-3.43%	14,107,865
Jun 18, 2026	55.77	55.99	54.00	55.33	55.11	-1.13%	13,147,470
Jun 17, 2026	52.63	56.25	52.01	55.96	55.73	5.68%	17,930,520
Jun 16, 2026	51.10	53.78	50.90	52.95	52.74	3.04%	9,461,175
Jun 15, 2026	50.42	51.85	49.87	51.39	51.18	1.74%	10,146,100
Jun 12, 2026	51.68	52.94	49.98	50.51	50.31	-1.17%	13,428,220
Jun 11, 2026	52.02	52.52	50.63	51.11	50.90	-2.68%	14,475,940
Jun 10, 2026	54.12	55.44	51.80	52.52	52.31	-4.27%	16,712,300
Jun 9, 2026	55.79	55.99	53.61	54.86	54.64	0.29%	19,542,290
Jun 8, 2026	53.01	56.56	53.00	54.70	54.48	-1.78%	23,649,296
Jun 5, 2026	53.00	57.27	51.05	55.69	55.46	4.76%	22,577,650
Jun 4, 2026	52.40	54.44	52.12	53.16	52.94	1.26%	12,676,060
Jun 3, 2026	51.34	54.59	50.73	52.50	52.29	2.30%	15,888,290
Jun 2, 2026	52.38	52.74	50.91	51.32	51.11	-0.91%	11,782,050
Jun 1, 2026	53.97	54.54	51.60	51.79	51.58	-5.01%	13,374,100
May 29, 2026	57.01	57.83	53.92	54.52	54.30	-4.33%	15,789,870
May 28, 2026	56.79	57.69	55.56	56.99	56.76	1.14%	19,391,150
May 27, 2026	58.55	60.28	55.96	56.35	56.12	-4.88%	27,862,520
May 26, 2026	61.23	63.00	58.20	59.24	59.00	-3.04%	34,097,770
May 25, 2026	61.49	62.11	59.87	61.10	60.85	0.11%	21,889,020