SHE:002017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	16.07	16.17	15.45	15.50	15.50	-5.72%	35,294,178
Sep 9, 2026	17.14	17.26	16.40	16.44	16.44	-3.97%	51,861,782
Sep 8, 2026	16.49	17.99	16.36	17.12	17.12	4.71%	63,152,503
Sep 7, 2026	16.63	16.82	16.20	16.35	16.35	-4.16%	54,047,349
Sep 4, 2026	16.62	17.95	16.62	17.06	17.06	3.58%	72,670,813
Sep 3, 2026	16.55	17.07	16.35	16.47	16.47	-2.66%	50,893,265
Sep 2, 2026	16.14	17.29	15.88	16.92	16.92	2.55%	75,194,702
Sep 1, 2026	15.88	16.90	15.66	16.50	16.50	3.97%	52,995,573
Aug 31, 2026	15.93	16.28	15.52	15.87	15.87	-1.98%	37,407,247
Aug 28, 2026	16.66	16.77	16.19	16.19	16.19	-3.34%	53,322,203
Aug 27, 2026	16.37	17.18	16.20	16.75	16.75	1.64%	71,499,446
Aug 26, 2026	16.00	16.76	15.66	16.48	16.48	-2.77%	73,566,044
Aug 25, 2026	15.39	17.27	15.23	16.95	16.95	6.07%	96,852,374
Aug 24, 2026	15.24	15.98	15.09	15.98	15.98	9.98%	43,211,396
Aug 21, 2026	13.42	14.53	13.42	14.53	14.53	9.99%	33,064,541
Aug 20, 2026	12.87	13.50	12.81	13.21	13.21	3.28%	11,480,122
Aug 19, 2026	13.38	13.45	12.75	12.79	12.79	-5.40%	10,784,660
Aug 18, 2026	13.73	13.74	13.35	13.52	13.52	-1.67%	9,048,500
Aug 17, 2026	13.67	13.75	13.47	13.75	13.75	0.51%	9,818,776
Aug 14, 2026	13.72	13.96	13.56	13.68	13.68	-0.29%	8,200,077
Aug 13, 2026	13.95	14.15	13.70	13.72	13.72	-1.65%	9,875,532
Aug 12, 2026	13.83	13.99	13.80	13.95	13.95	0.58%	8,711,364
Aug 11, 2026	13.81	14.07	13.71	13.87	13.87	0.22%	10,546,700
Aug 10, 2026	13.90	13.97	13.60	13.84	13.84	-0.93%	14,521,964
Aug 7, 2026	14.24	14.26	13.65	13.97	13.97	-3.66%	27,492,399
Aug 6, 2026	13.94	14.84	13.88	14.50	14.50	3.57%	32,356,310
Aug 5, 2026	13.93	14.24	13.89	14.00	14.00	-0.14%	15,734,320
Aug 4, 2026	13.96	14.25	13.94	14.02	14.02	0.86%	14,350,023
Aug 3, 2026	13.51	14.00	13.51	13.90	13.90	2.13%	13,598,808
Jul 31, 2026	13.42	13.78	13.40	13.61	13.61	1.72%	17,144,021
Jul 30, 2026	13.26	13.66	13.17	13.38	13.38	0.60%	15,555,068
Jul 29, 2026	13.05	13.39	12.92	13.30	13.30	1.92%	14,301,084
Jul 28, 2026	12.76	13.32	12.72	13.05	13.05	0.93%	14,593,078
Jul 27, 2026	12.31	12.96	12.21	12.93	12.93	5.12%	15,928,639
Jul 24, 2026	12.47	12.70	12.30	12.30	12.30	-2.69%	10,882,029
Jul 23, 2026	12.38	12.71	12.30	12.64	12.64	1.44%	11,693,802
Jul 22, 2026	12.79	12.83	12.38	12.46	12.46	-2.96%	14,885,740
Jul 21, 2026	12.48	12.99	12.34	12.84	12.84	3.13%	22,024,815
Jul 20, 2026	12.39	12.94	12.24	12.45	12.45	0.48%	16,373,223
Jul 17, 2026	13.03	13.11	12.30	12.39	12.39	-4.47%	11,829,945
Jul 16, 2026	12.89	13.27	12.81	12.97	12.97	-	9,635,042
Jul 15, 2026	12.88	13.19	12.85	12.97	12.97	0.39%	8,051,032
Jul 14, 2026	12.91	13.06	12.59	12.92	12.92	0.08%	10,182,861
Jul 13, 2026	13.65	13.78	12.88	12.91	12.91	-5.56%	11,556,740
Jul 10, 2026	13.45	14.13	13.29	13.67	13.67	1.33%	11,797,993
Jul 9, 2026	13.43	13.59	12.98	13.49	13.49	-0.74%	12,093,125
Jul 8, 2026	13.50	13.78	13.35	13.59	13.59	1.04%	12,141,296
Jul 7, 2026	13.84	13.90	13.43	13.45	13.45	-3.10%	10,261,682
Jul 6, 2026	14.33	14.38	13.81	13.88	13.88	-3.07%	10,755,003
Jul 3, 2026	14.37	14.58	14.25	14.32	14.32	-0.28%	8,704,480