SHE:002082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	9.99	10.15	9.92	9.97	9.97	2.26%	9,200,300
Aug 19, 2026	10.19	10.20	9.67	9.75	9.75	-2.60%	11,207,300
Aug 18, 2026	10.52	10.55	9.99	10.01	10.01	-6.19%	16,703,802
Aug 17, 2026	10.66	10.83	10.38	10.67	10.67	-1.02%	11,448,900
Aug 14, 2026	10.88	11.19	10.62	10.78	10.78	-1.55%	11,848,800
Aug 13, 2026	11.07	11.58	10.78	10.95	10.95	-2.06%	16,814,004
Aug 12, 2026	10.75	11.75	10.75	11.18	11.18	3.23%	17,046,201
Aug 11, 2026	10.43	11.07	10.23	10.83	10.83	3.14%	14,071,500
Aug 10, 2026	10.63	11.07	10.45	10.50	10.50	0.48%	14,030,900
Aug 7, 2026	10.08	10.56	10.03	10.45	10.45	2.45%	11,740,400
Aug 6, 2026	10.24	10.25	10.01	10.20	10.20	-0.58%	8,594,923
Aug 5, 2026	9.90	10.36	9.78	10.26	10.26	2.70%	12,946,802
Aug 4, 2026	10.02	10.25	9.91	9.99	9.99	-0.10%	9,845,200
Aug 3, 2026	9.75	10.10	9.66	10.00	10.00	1.94%	10,493,201
Jul 31, 2026	9.30	10.15	9.08	9.81	9.81	4.92%	17,507,301
Jul 30, 2026	10.16	10.48	9.28	9.35	9.35	-8.15%	20,013,504
Jul 29, 2026	10.26	10.98	10.15	10.18	10.18	1.50%	24,576,004
Jul 28, 2026	9.13	10.03	9.07	10.03	10.03	9.98%	17,908,701
Jul 27, 2026	8.73	9.12	8.53	9.12	9.12	0.77%	13,854,016
Jul 24, 2026	8.97	9.48	8.88	9.05	9.05	1.23%	19,451,900
Jul 23, 2026	9.41	9.51	8.65	8.94	8.94	-6.39%	24,007,830
Jul 22, 2026	10.08	10.59	9.43	9.55	9.55	-7.55%	15,199,003
Jul 21, 2026	10.93	10.95	10.08	10.33	10.33	-7.77%	19,056,924
Jul 20, 2026	11.29	11.75	10.82	11.20	11.20	3.51%	17,706,300
Jul 17, 2026	11.90	12.20	10.80	10.82	10.82	-4.25%	14,523,480
Jul 16, 2026	11.45	11.89	11.19	11.30	11.30	-4.07%	11,249,800
Jul 15, 2026	11.58	12.50	11.37	11.78	11.78	1.73%	16,318,000
Jul 14, 2026	11.95	12.22	11.10	11.58	11.58	-2.53%	11,772,200
Jul 13, 2026	12.12	12.40	11.79	11.88	11.88	-3.34%	8,944,708
Jul 10, 2026	11.90	12.54	11.75	12.29	12.29	0.24%	13,828,200
Jul 9, 2026	12.66	13.12	12.11	12.26	12.26	-4.74%	17,862,000
Jul 8, 2026	11.93	13.33	11.74	12.87	12.87	5.75%	19,529,600
Jul 7, 2026	11.74	12.35	11.42	12.17	12.17	2.27%	15,123,600
Jul 6, 2026	11.63	12.75	11.46	11.90	11.90	2.67%	23,724,944
Jul 3, 2026	11.04	11.59	11.04	11.59	11.59	4.98%	14,579,400
Jul 2, 2026	10.86	11.55	10.84	11.04	11.04	0.36%	13,705,900
Jul 1, 2026	10.49	11.05	10.36	11.00	11.00	4.56%	15,375,900
Jun 30, 2026	10.97	11.18	10.27	10.52	10.52	-2.14%	12,751,429
Jun 29, 2026	11.20	11.48	10.57	10.75	10.75	-3.41%	12,769,100
Jun 26, 2026	11.60	11.83	11.12	11.13	11.13	-4.95%	12,825,291
Jun 25, 2026	12.06	12.07	11.71	11.71	11.71	-5.03%	14,072,700
Jun 24, 2026	12.32	12.94	12.21	12.33	12.33	0.08%	11,350,001
Jun 23, 2026	12.77	12.94	12.32	12.32	12.32	-5.01%	11,498,900
Jun 22, 2026	13.52	13.65	12.97	12.97	12.97	-4.98%	3,137,600
Jun 18, 2026	13.77	14.15	13.11	13.65	13.65	-0.22%	16,741,088
Jun 17, 2026	13.48	13.68	13.42	13.68	13.68	4.99%	2,437,287
Jun 16, 2026	12.50	13.03	12.41	13.03	13.03	5.00%	10,707,801
Jun 15, 2026	12.31	12.41	12.31	12.41	12.41	4.99%	1,916,900
Jun 12, 2026	11.79	12.38	11.55	11.82	11.82	-1.17%	14,785,500
Jun 11, 2026	12.01	12.18	11.96	11.96	11.96	-5.00%	7,047,700