SHE:002989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	25.83	25.86	24.44	24.91	24.91	-4.04%	8,908,220
Aug 17, 2026	25.69	26.34	24.49	25.96	25.96	2.37%	13,178,488
Aug 14, 2026	23.20	25.36	23.12	25.36	25.36	10.02%	9,594,870
Aug 13, 2026	23.44	23.95	23.04	23.05	23.05	-1.54%	5,174,700
Aug 12, 2026	23.00	23.60	22.82	23.41	23.41	2.09%	5,234,820
Aug 11, 2026	23.36	23.50	22.65	22.93	22.93	-2.13%	5,518,570
Aug 10, 2026	23.63	24.11	22.95	23.43	23.43	-0.80%	6,239,882
Aug 7, 2026	22.55	23.77	22.29	23.62	23.62	4.28%	9,734,198
Aug 6, 2026	22.37	22.76	21.93	22.65	22.65	-0.44%	8,962,650
Aug 5, 2026	21.80	22.93	21.35	22.75	22.75	4.36%	11,166,800
Aug 4, 2026	20.45	21.80	20.08	21.80	21.80	9.99%	6,306,288
Aug 3, 2026	19.95	19.98	19.14	19.82	19.82	0.20%	6,569,540
Jul 31, 2026	20.01	20.72	19.74	19.78	19.78	4.05%	8,245,200
Jul 30, 2026	20.14	20.40	18.88	19.01	19.01	-6.49%	7,072,780
Jul 29, 2026	20.40	20.88	19.70	20.33	20.33	-0.15%	8,579,880
Jul 28, 2026	21.83	22.62	20.25	20.36	20.36	-8.37%	8,350,877
Jul 27, 2026	21.00	22.22	20.62	22.22	22.22	5.86%	6,205,776
Jul 24, 2026	20.85	21.73	20.60	20.99	20.99	-0.80%	5,492,060
Jul 23, 2026	21.56	22.05	20.98	21.16	21.16	-2.13%	6,621,028
Jul 22, 2026	22.54	22.74	21.40	21.62	21.62	-4.72%	9,493,160
Jul 21, 2026	21.51	22.79	19.50	22.69	22.69	4.76%	12,215,529
Jul 20, 2026	24.66	25.25	21.65	21.66	21.66	-9.98%	9,401,100
Jul 17, 2026	26.18	26.35	23.99	24.06	24.06	-6.74%	8,764,900
Jul 16, 2026	27.14	28.08	25.52	25.80	25.80	-6.18%	9,087,620
Jul 15, 2026	28.64	29.70	27.10	27.50	27.50	-4.68%	8,731,540
Jul 14, 2026	27.41	29.00	26.13	28.85	28.85	2.56%	13,153,910
Jul 13, 2026	29.16	30.11	28.13	28.13	28.13	-10.01%	6,491,440
Jul 10, 2026	28.49	31.26	28.48	31.26	31.26	9.99%	6,848,360
Jul 9, 2026	27.81	28.54	26.21	28.42	28.42	3.99%	12,355,700
Jul 8, 2026	28.44	29.43	27.15	27.33	27.33	-9.41%	13,417,956
Jul 7, 2026	33.50	33.59	30.17	30.17	30.17	-9.99%	10,752,660
Jul 6, 2026	31.02	33.52	31.02	33.52	33.52	10.01%	5,222,860
Jul 3, 2026	30.98	31.56	30.13	30.47	30.47	-1.87%	7,848,500
Jul 2, 2026	33.33	33.99	30.90	31.05	31.05	-8.22%	9,223,900
Jul 1, 2026	34.10	34.24	32.55	33.83	33.83	-0.50%	9,062,400
Jun 30, 2026	32.68	36.31	32.00	34.00	34.00	3.00%	10,323,460
Jun 29, 2026	33.89	34.61	31.69	33.01	33.01	-2.54%	10,086,660
Jun 26, 2026	36.80	36.83	33.80	33.87	33.87	-8.76%	10,361,780
Jun 25, 2026	38.48	39.38	35.34	37.12	37.12	-1.69%	18,011,442
Jun 24, 2026	37.28	38.15	35.87	37.76	37.76	0.43%	12,896,700
Jun 23, 2026	37.35	38.58	36.81	37.60	37.60	-2.77%	12,946,117
Jun 22, 2026	37.35	38.99	34.93	38.67	38.67	3.48%	23,540,053
Jun 18, 2026	35.70	37.37	34.81	37.37	37.37	10.01%	20,850,200
Jun 17, 2026	31.67	33.97	31.17	33.97	33.97	10.01%	22,195,290
Jun 16, 2026	28.04	30.88	27.70	30.88	30.88	10.01%	7,736,406
Jun 15, 2026	26.78	28.16	26.75	28.07	28.07	4.86%	5,920,405
Jun 12, 2026	27.70	28.15	26.70	26.77	26.77	-1.07%	6,066,180
Jun 11, 2026	28.58	28.88	26.85	27.06	27.06	-4.45%	4,691,200
Jun 10, 2026	27.82	29.54	27.45	28.32	28.32	1.69%	6,383,000
Jun 9, 2026	27.85	28.58	27.10	27.85	27.85	0.29%	5,291,920