SHE:000902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.26	14.50	14.20	14.33	14.33	0.77%	8,084,118
Sep 3, 2026	14.27	14.45	14.13	14.22	14.22	-0.14%	12,509,401
Sep 2, 2026	14.56	14.57	13.99	14.24	14.24	-1.79%	13,344,716
Sep 1, 2026	14.30	14.67	14.20	14.50	14.50	1.40%	13,691,219
Aug 31, 2026	14.65	14.70	14.23	14.30	14.30	-1.99%	13,904,906
Aug 28, 2026	14.38	14.67	14.16	14.59	14.59	1.39%	25,586,843
Aug 27, 2026	13.86	14.49	13.78	14.39	14.39	3.82%	23,396,220
Aug 26, 2026	13.60	13.94	13.52	13.86	13.86	1.76%	12,648,570
Aug 25, 2026	13.82	13.95	13.58	13.72	13.62	-0.22%	13,010,200
Aug 24, 2026	13.63	14.03	13.58	13.75	13.65	0.95%	21,355,301
Aug 21, 2026	13.80	13.84	13.50	13.62	13.52	-0.51%	8,695,128
Aug 20, 2026	13.60	13.75	13.43	13.69	13.59	2.32%	17,828,339
Aug 19, 2026	13.75	13.92	13.30	13.38	13.28	-2.90%	21,060,773
Aug 18, 2026	13.92	13.99	13.53	13.78	13.68	3.92%	31,042,287
Aug 17, 2026	13.01	13.41	12.93	13.26	13.16	2.63%	9,973,983
Aug 14, 2026	13.08	13.08	12.83	12.92	12.83	-1.00%	5,338,689
Aug 13, 2026	13.37	13.38	13.00	13.05	12.95	-1.66%	10,811,853
Aug 12, 2026	13.37	13.47	13.26	13.27	13.17	-0.52%	6,612,547
Aug 11, 2026	13.50	13.78	13.28	13.34	13.24	-1.40%	9,860,410
Aug 10, 2026	13.41	13.78	13.35	13.53	13.43	0.97%	11,497,153
Aug 7, 2026	13.47	13.66	13.34	13.40	13.30	-0.74%	11,729,966
Aug 6, 2026	13.73	13.80	13.48	13.50	13.40	-1.68%	15,863,132
Aug 5, 2026	13.58	13.93	13.51	13.73	13.63	1.03%	12,526,800
Aug 4, 2026	13.88	13.88	13.55	13.59	13.49	-1.88%	11,339,647
Aug 3, 2026	13.93	14.03	13.77	13.85	13.75	-1.07%	10,074,778
Jul 31, 2026	13.79	14.10	13.61	14.00	13.90	0.65%	13,160,193
Jul 30, 2026	13.74	14.04	13.69	13.91	13.81	1.09%	9,929,689
Jul 29, 2026	13.46	13.84	13.35	13.76	13.66	2.30%	13,907,929
Jul 28, 2026	13.25	13.54	13.12	13.45	13.35	0.90%	9,442,837
Jul 27, 2026	13.16	13.41	13.10	13.33	13.23	0.76%	8,238,900
Jul 24, 2026	13.58	13.75	13.22	13.23	13.13	-3.22%	9,410,936
Jul 23, 2026	13.73	13.83	13.40	13.67	13.57	-1.16%	12,466,586
Jul 22, 2026	13.46	13.89	13.32	13.83	13.73	2.07%	19,441,935
Jul 21, 2026	13.39	13.80	13.32	13.55	13.45	0.22%	17,820,971
Jul 20, 2026	12.80	13.58	12.71	13.52	13.42	2.27%	27,010,079
Jul 17, 2026	12.94	13.31	12.90	13.22	13.12	2.08%	23,040,108
Jul 16, 2026	13.04	13.12	12.89	12.95	12.86	-0.84%	14,822,049
Jul 15, 2026	12.58	13.07	12.54	13.06	12.96	3.40%	22,136,370
Jul 14, 2026	11.93	12.67	11.90	12.63	12.54	5.51%	21,098,839
Jul 13, 2026	11.91	12.04	11.77	11.97	11.88	-0.25%	11,745,806
Jul 10, 2026	11.78	12.06	11.58	12.00	11.91	1.95%	14,862,732
Jul 9, 2026	12.03	12.10	11.63	11.77	11.68	-2.57%	14,019,800
Jul 8, 2026	12.13	12.24	11.89	12.08	11.99	-0.41%	9,568,355
Jul 7, 2026	12.46	12.46	12.06	12.13	12.04	-2.73%	10,944,800
Jul 6, 2026	12.26	12.65	12.20	12.47	12.38	1.71%	16,754,463
Jul 3, 2026	12.12	12.31	12.03	12.26	12.17	1.41%	14,652,803
Jul 2, 2026	11.93	12.22	11.82	12.09	12.00	1.34%	20,622,202
Jul 1, 2026	11.40	12.03	11.32	11.93	11.84	3.20%	21,006,982
Jun 30, 2026	12.00	12.02	11.45	11.56	11.48	-3.91%	19,731,467
Jun 29, 2026	11.98	12.23	11.87	12.03	11.94	-0.33%	13,616,527