SHE:002085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.61	10.69	10.48	10.54	10.54	-1.03%	18,881,500
Aug 13, 2026	10.95	10.97	10.64	10.65	10.65	-2.56%	31,107,039
Aug 12, 2026	10.75	11.06	10.69	10.93	10.93	1.58%	39,577,227
Aug 11, 2026	10.77	10.81	10.64	10.76	10.76	-0.74%	17,141,495
Aug 10, 2026	10.67	10.86	10.50	10.84	10.84	1.69%	26,758,024
Aug 7, 2026	10.73	10.77	10.50	10.66	10.66	0.09%	28,098,412
Aug 6, 2026	10.83	10.93	10.58	10.65	10.65	-1.66%	25,973,482
Aug 5, 2026	10.81	10.89	10.77	10.83	10.83	0.28%	25,956,928
Aug 4, 2026	10.91	10.97	10.77	10.80	10.80	-0.83%	26,387,305
Aug 3, 2026	10.60	10.94	10.59	10.89	10.89	2.54%	27,573,702
Jul 31, 2026	10.51	10.68	10.51	10.62	10.62	0.66%	29,326,535
Jul 30, 2026	10.28	10.60	10.26	10.55	10.55	1.93%	33,008,762
Jul 29, 2026	10.11	10.40	10.08	10.35	10.35	2.68%	31,735,407
Jul 28, 2026	10.05	10.18	10.01	10.08	10.08	-0.49%	16,858,807
Jul 27, 2026	9.91	10.13	9.91	10.13	10.13	1.50%	15,802,105
Jul 24, 2026	10.20	10.22	9.98	9.98	9.98	-3.01%	21,377,300
Jul 23, 2026	10.07	10.31	10.03	10.29	10.29	1.98%	23,794,190
Jul 22, 2026	10.17	10.18	9.97	10.09	10.09	-1.27%	26,036,904
Jul 21, 2026	9.97	10.27	9.97	10.22	10.22	2.51%	35,873,108
Jul 20, 2026	9.86	10.13	9.70	9.97	9.97	1.22%	31,247,319
Jul 17, 2026	10.23	10.33	9.78	9.85	9.85	-3.71%	30,462,373
Jul 16, 2026	10.11	10.38	10.05	10.23	10.23	0.79%	21,923,252
Jul 15, 2026	10.05	10.28	10.02	10.15	10.15	0.50%	18,906,070
Jul 14, 2026	9.98	10.10	9.81	10.10	10.10	1.00%	23,398,300
Jul 13, 2026	10.47	10.54	10.00	10.00	10.00	-5.30%	31,917,300
Jul 10, 2026	10.41	10.83	10.30	10.56	10.56	1.34%	37,807,190
Jul 9, 2026	10.38	10.50	10.09	10.42	10.42	0.29%	29,510,508
Jul 8, 2026	10.80	10.87	10.39	10.39	10.39	-4.06%	30,455,126
Jul 7, 2026	11.27	11.40	10.81	10.83	10.83	-4.24%	31,395,957
Jul 6, 2026	11.47	11.72	11.30	11.31	11.31	-1.39%	38,049,615
Jul 3, 2026	11.07	11.55	11.01	11.47	11.47	4.65%	49,125,764
Jul 2, 2026	10.97	11.22	10.93	10.96	10.96	-0.72%	33,382,100
Jul 1, 2026	11.18	11.18	10.85	11.04	11.04	-0.45%	37,267,510
Jun 30, 2026	10.90	11.13	10.79	11.09	11.09	1.56%	32,996,740
Jun 29, 2026	11.27	11.43	10.82	10.92	10.92	-4.21%	45,667,030
Jun 26, 2026	12.13	12.14	11.40	11.40	11.40	-7.01%	50,002,622
Jun 25, 2026	12.03	12.74	11.95	12.26	12.26	1.16%	58,402,946
Jun 24, 2026	12.39	12.56	11.90	12.12	12.12	-1.46%	45,357,800
Jun 23, 2026	12.34	13.24	12.27	12.30	12.30	-0.32%	65,160,930
Jun 22, 2026	12.65	12.66	11.92	12.34	12.34	-2.60%	66,612,265
Jun 18, 2026	13.00	13.00	12.63	12.67	12.67	-2.69%	52,829,150
Jun 17, 2026	13.24	13.48	13.01	13.07	13.02	-2.39%	60,205,630
Jun 16, 2026	13.43	13.66	13.24	13.39	13.34	-2.41%	89,758,510
Jun 15, 2026	13.83	14.00	13.53	13.72	13.67	0.96%	129,746,900
Jun 12, 2026	12.45	13.59	12.41	13.59	13.54	10.04%	81,520,160
Jun 11, 2026	12.68	12.69	12.28	12.35	12.30	-4.34%	65,827,090
Jun 10, 2026	12.12	13.23	12.10	12.91	12.86	4.28%	108,218,600
Jun 9, 2026	12.13	12.75	11.93	12.38	12.33	0.57%	80,366,783
Jun 8, 2026	11.39	12.68	11.39	12.31	12.26	6.12%	96,742,015
Jun 5, 2026	11.40	11.87	11.25	11.60	11.56	1.05%	35,503,770