SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.58	20.03	19.52	19.80	-	0.46%	12,396,900
Sep 11, 2026	19.56	19.81	19.01	19.71	19.71	-0.15%	20,088,698
Sep 10, 2026	19.85	19.97	19.68	19.74	19.74	-1.00%	11,664,035
Sep 9, 2026	20.10	20.14	19.76	19.94	19.94	-0.85%	16,809,915
Sep 8, 2026	20.45	20.50	20.02	20.11	20.11	-2.43%	22,312,870
Sep 7, 2026	19.85	20.88	19.65	20.61	20.61	4.51%	37,451,572
Sep 4, 2026	20.35	20.52	19.64	19.72	19.72	-2.23%	18,134,981
Sep 3, 2026	20.09	20.32	19.97	20.17	20.17	1.10%	12,330,521
Sep 2, 2026	20.28	20.35	19.88	19.95	19.95	-2.78%	19,514,991
Sep 1, 2026	21.26	21.32	20.50	20.52	20.52	-3.21%	22,972,776
Aug 31, 2026	21.01	21.33	20.60	21.20	21.20	-0.47%	19,174,680
Aug 28, 2026	21.60	21.77	21.26	21.30	21.30	-1.48%	15,146,506
Aug 27, 2026	21.17	21.70	20.96	21.62	21.62	2.27%	19,613,465
Aug 26, 2026	21.20	21.45	20.94	21.14	21.14	-0.47%	13,673,378
Aug 25, 2026	21.21	21.49	20.63	21.24	21.24	-0.33%	15,671,118
Aug 24, 2026	21.58	21.73	20.93	21.31	21.31	-1.02%	20,755,023
Aug 21, 2026	21.38	21.68	21.00	21.53	21.53	0.23%	17,275,902
Aug 20, 2026	21.65	22.11	21.30	21.48	21.48	0.85%	24,329,217
Aug 19, 2026	22.65	22.77	21.18	21.30	21.30	-7.99%	40,300,883
Aug 18, 2026	23.22	23.50	22.87	23.15	23.15	-0.39%	22,241,715
Aug 17, 2026	22.73	23.30	22.58	23.24	23.24	2.60%	26,921,958
Aug 14, 2026	22.10	22.74	22.10	22.65	22.65	2.81%	27,537,219
Aug 13, 2026	22.34	23.20	22.01	22.03	22.03	-1.43%	38,248,369
Aug 12, 2026	22.54	22.87	22.03	22.35	22.35	-1.28%	34,960,118
Aug 11, 2026	21.70	23.41	21.57	22.64	22.64	3.38%	46,768,316
Aug 10, 2026	22.20	22.50	21.57	21.90	21.90	-1.35%	27,185,967
Aug 7, 2026	21.66	22.40	21.50	22.20	22.20	2.40%	37,787,796
Aug 6, 2026	21.93	22.05	21.37	21.68	21.68	-1.19%	32,836,818
Aug 5, 2026	20.71	22.27	20.60	21.94	21.94	5.94%	43,139,446
Aug 4, 2026	20.24	20.93	20.13	20.71	20.71	3.09%	27,587,220
Aug 3, 2026	20.79	20.81	20.00	20.09	20.09	-3.37%	28,574,415
Jul 31, 2026	20.93	21.63	20.73	20.79	20.79	3.18%	40,225,881
Jul 30, 2026	20.65	21.10	19.77	20.15	20.15	-3.50%	37,468,836
Jul 29, 2026	20.93	21.17	20.19	20.88	20.88	-0.24%	29,140,419
Jul 28, 2026	21.77	21.90	20.80	20.93	20.93	-5.51%	28,952,525
Jul 27, 2026	21.18	22.19	20.86	22.15	22.15	4.58%	33,160,677
Jul 24, 2026	21.14	21.80	20.70	21.18	21.18	-2.62%	34,302,513
Jul 23, 2026	21.70	21.95	21.44	21.75	21.75	0.23%	23,830,211
Jul 22, 2026	22.61	23.14	21.48	21.70	21.70	-4.99%	35,722,557
Jul 21, 2026	21.91	22.96	20.75	22.84	22.84	5.55%	51,710,952
Jul 20, 2026	24.21	24.51	21.64	21.64	21.64	-9.98%	59,268,525
Jul 17, 2026	25.06	25.49	23.41	24.04	24.04	-4.07%	42,554,777
Jul 16, 2026	25.54	26.14	24.80	25.06	25.06	-2.64%	41,782,694
Jul 15, 2026	25.86	26.99	25.62	25.74	25.74	0.12%	56,921,233
Jul 14, 2026	23.60	25.76	22.93	25.71	25.71	6.77%	76,005,461
Jul 13, 2026	26.11	26.30	24.08	24.08	24.08	-9.98%	52,155,823
Jul 10, 2026	27.76	28.09	26.66	26.75	26.75	-4.16%	73,637,982
Jul 9, 2026	29.66	29.90	26.95	27.91	27.91	-6.78%	103,957,149
Jul 8, 2026	32.60	32.91	29.74	29.94	29.94	-3.26%	92,150,018
Jul 7, 2026	30.49	31.79	30.06	30.95	30.95	0.55%	75,882,330