SHE:002003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	11.32	11.39	11.12	11.32	11.32	-0.09%	11,814,983
Sep 15, 2026	11.25	11.38	11.20	11.33	11.33	0.27%	10,216,423
Sep 14, 2026	11.45	11.57	11.27	11.30	11.30	-0.09%	18,451,374
Sep 11, 2026	11.56	11.63	11.21	11.31	11.31	-2.42%	24,145,100
Sep 10, 2026	11.52	11.71	11.46	11.59	11.59	0.26%	16,863,100
Sep 9, 2026	11.57	11.74	11.49	11.56	11.56	-1.03%	14,104,733
Sep 8, 2026	11.68	11.80	11.49	11.68	11.68	1.13%	15,107,270
Sep 7, 2026	12.10	12.19	11.47	11.55	11.55	-5.56%	40,680,520
Sep 4, 2026	12.11	12.27	11.95	12.23	12.23	1.58%	10,869,269
Sep 3, 2026	12.14	12.17	11.82	12.04	12.04	-0.08%	10,891,434
Sep 2, 2026	12.14	12.16	11.77	12.05	12.05	-1.15%	13,629,849
Sep 1, 2026	12.00	12.28	11.82	12.19	12.19	1.67%	11,534,785
Aug 31, 2026	12.03	12.19	11.91	11.99	11.99	-0.50%	17,760,325
Aug 28, 2026	11.62	12.11	11.60	12.05	12.05	2.73%	20,410,900
Aug 27, 2026	11.22	11.96	11.11	11.73	11.73	6.93%	37,493,011
Aug 26, 2026	10.89	11.07	10.80	10.97	10.97	0.73%	9,517,662
Aug 25, 2026	10.75	10.91	10.62	10.89	10.89	1.30%	13,712,610
Aug 24, 2026	10.44	10.79	10.28	10.75	10.75	2.87%	23,088,050
Aug 21, 2026	10.48	10.52	10.32	10.45	10.45	-0.67%	10,569,828
Aug 20, 2026	10.29	10.52	10.26	10.52	10.52	2.24%	11,960,785
Aug 19, 2026	10.10	10.37	10.09	10.29	10.29	1.58%	13,877,199
Aug 18, 2026	10.14	10.24	9.85	10.13	10.13	0.70%	18,556,201
Aug 17, 2026	9.87	10.10	9.69	10.06	10.06	2.03%	12,458,453
Aug 14, 2026	10.08	10.11	9.86	9.86	9.86	-2.47%	13,939,753
Aug 13, 2026	10.24	10.32	10.06	10.11	10.11	-0.88%	7,622,125
Aug 12, 2026	10.44	10.48	10.20	10.20	10.20	-2.30%	7,713,399
Aug 11, 2026	10.35	10.52	10.32	10.44	10.44	0.87%	9,041,151
Aug 10, 2026	10.23	10.44	10.15	10.35	10.35	1.37%	10,008,027
Aug 7, 2026	10.30	10.43	10.18	10.21	10.21	-1.92%	9,116,093
Aug 6, 2026	10.47	10.47	10.19	10.41	10.41	-	12,539,873
Aug 5, 2026	10.42	10.49	10.31	10.41	10.41	0.10%	16,560,144
Aug 4, 2026	10.58	10.72	10.33	10.40	10.40	-1.79%	14,704,080
Aug 3, 2026	10.79	10.97	10.57	10.59	10.59	-0.19%	14,327,651
Jul 31, 2026	10.57	10.83	10.44	10.61	10.61	-2.39%	19,486,831
Jul 30, 2026	10.77	11.00	10.75	10.87	10.87	0.37%	20,359,040
Jul 29, 2026	10.56	10.95	10.48	10.83	10.83	2.46%	20,957,039
Jul 28, 2026	10.36	10.58	10.10	10.57	10.57	2.13%	18,276,390
Jul 27, 2026	9.96	10.44	9.92	10.35	10.35	3.50%	20,497,964
Jul 24, 2026	9.92	10.09	9.88	10.00	10.00	0.40%	8,663,667
Jul 23, 2026	9.76	9.98	9.70	9.96	9.96	2.05%	9,451,419
Jul 22, 2026	9.74	9.85	9.57	9.76	9.76	0.10%	12,427,819
Jul 21, 2026	9.91	10.06	9.69	9.75	9.75	-2.50%	17,963,910
Jul 20, 2026	9.35	10.06	9.35	10.00	10.00	6.38%	35,936,220
Jul 17, 2026	9.34	9.61	9.25	9.40	9.40	1.18%	13,513,668
Jul 16, 2026	9.08	9.35	9.01	9.29	9.29	1.86%	11,220,392
Jul 15, 2026	8.75	9.13	8.75	9.12	9.12	3.28%	10,227,237
Jul 14, 2026	8.70	8.95	8.70	8.83	8.83	1.26%	9,981,782
Jul 13, 2026	8.44	8.84	8.40	8.72	8.72	3.69%	16,719,346
Jul 10, 2026	8.52	8.55	8.32	8.41	8.41	-1.64%	13,747,093
Jul 9, 2026	8.78	8.78	8.47	8.55	8.55	-2.62%	11,726,646