SHE:002058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.63	16.44	15.63	16.39	16.39	2.89%	2,002,400
Aug 24, 2026	16.37	16.60	15.72	15.93	15.93	-2.45%	2,612,450
Aug 21, 2026	16.00	16.40	15.85	16.33	16.33	1.05%	1,953,100
Aug 20, 2026	15.98	16.34	15.74	16.16	16.16	3.00%	2,177,800
Aug 19, 2026	16.49	16.56	15.60	15.69	15.69	-4.91%	2,498,700
Aug 18, 2026	16.68	16.78	16.38	16.50	16.50	-0.96%	2,219,600
Aug 17, 2026	16.75	16.79	16.32	16.66	16.66	0.12%	3,343,300
Aug 14, 2026	16.88	16.94	16.54	16.64	16.64	-1.48%	2,662,000
Aug 13, 2026	17.17	17.20	16.85	16.89	16.89	-1.11%	2,673,900
Aug 12, 2026	17.15	17.24	16.93	17.08	17.08	0.53%	2,834,100
Aug 11, 2026	17.28	17.28	16.70	16.99	16.99	-2.02%	3,742,300
Aug 10, 2026	16.90	17.45	16.73	17.34	17.34	1.70%	4,862,700
Aug 7, 2026	16.50	17.86	16.40	17.05	17.05	2.34%	6,053,240
Aug 6, 2026	16.85	16.96	16.21	16.66	16.66	-1.54%	5,213,432
Aug 5, 2026	16.73	16.94	16.46	16.92	16.92	1.20%	5,348,861
Aug 4, 2026	16.94	17.40	16.37	16.72	16.72	-1.30%	9,011,361
Aug 3, 2026	15.50	16.94	15.45	16.94	16.94	10.00%	1,881,169
Jul 31, 2026	14.88	15.58	14.88	15.40	15.40	4.34%	2,857,801
Jul 30, 2026	15.50	15.66	14.61	14.76	14.76	-4.77%	2,798,100
Jul 29, 2026	15.13	15.58	14.98	15.50	15.50	1.44%	2,064,100
Jul 28, 2026	15.45	15.83	15.15	15.28	15.28	-1.10%	1,646,300
Jul 27, 2026	14.91	15.55	14.91	15.45	15.45	3.00%	1,600,900
Jul 24, 2026	15.09	15.25	14.82	15.00	15.00	-2.28%	1,472,500
Jul 23, 2026	15.18	15.43	14.80	15.35	15.35	3.79%	2,297,700
Jul 22, 2026	15.33	15.78	14.72	14.79	14.79	-3.90%	2,802,300
Jul 21, 2026	14.96	15.58	14.01	15.39	15.39	2.87%	3,378,700
Jul 20, 2026	15.80	16.28	14.66	14.96	14.96	-5.32%	2,727,100
Jul 17, 2026	16.66	17.10	15.60	15.80	15.80	-4.47%	2,619,800
Jul 16, 2026	17.62	17.81	16.34	16.54	16.54	-4.45%	3,489,800
Jul 15, 2026	18.63	19.73	17.31	17.31	17.31	-4.42%	4,333,400
Jul 14, 2026	16.97	18.66	16.67	18.11	18.11	6.78%	5,242,710
Jul 13, 2026	17.98	18.04	16.88	16.96	16.96	-6.19%	2,362,000
Jul 10, 2026	18.26	18.45	18.00	18.08	18.08	-0.93%	2,345,200
Jul 9, 2026	18.65	18.73	17.81	18.25	18.25	-2.04%	1,819,900
Jul 8, 2026	19.01	19.05	18.20	18.63	18.63	-1.43%	1,197,300
Jul 7, 2026	20.09	20.09	18.84	18.90	18.90	-5.26%	1,578,800
Jul 6, 2026	20.38	20.60	19.87	19.95	19.95	-2.11%	1,622,400
Jul 3, 2026	20.10	20.97	20.02	20.38	20.38	1.19%	1,922,900
Jul 2, 2026	20.63	20.63	20.01	20.14	20.14	-1.27%	1,897,400
Jul 1, 2026	20.30	21.20	20.02	20.40	20.40	1.34%	3,212,900
Jun 30, 2026	20.07	20.57	19.78	20.13	20.13	0.25%	1,963,200
Jun 29, 2026	19.97	20.36	19.20	20.08	20.08	0.20%	2,515,035
Jun 26, 2026	20.01	20.68	19.77	20.04	20.04	0.05%	2,100,000
Jun 25, 2026	21.22	21.26	19.82	20.03	20.03	-4.30%	3,167,400
Jun 24, 2026	21.33	21.45	20.80	20.93	20.93	-1.74%	1,955,600
Jun 23, 2026	21.52	21.80	21.21	21.30	21.30	-0.14%	2,490,606
Jun 22, 2026	22.52	22.55	21.07	21.33	21.33	-4.39%	3,512,800
Jun 18, 2026	23.52	23.59	22.27	22.31	22.31	-5.23%	3,250,700
Jun 17, 2026	24.65	24.86	23.01	23.54	23.54	-5.12%	5,469,600
Jun 16, 2026	22.33	24.81	21.70	24.81	24.81	10.02%	5,596,741