SHE:002085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	9.50	9.69	9.43	9.44	9.44	-0.84%	23,087,121
Sep 23, 2026	9.61	9.67	9.51	9.52	9.52	-1.14%	21,327,739
Sep 22, 2026	9.55	9.75	9.54	9.63	9.63	1.48%	27,242,764
Sep 21, 2026	9.56	9.69	9.55	9.64	9.49	0.63%	27,976,402
Sep 18, 2026	9.62	9.70	9.55	9.58	9.43	0.42%	27,517,590
Sep 17, 2026	9.59	9.67	9.47	9.54	9.39	-0.73%	28,319,866
Sep 16, 2026	9.75	9.80	9.58	9.61	9.46	-1.84%	36,892,032
Sep 15, 2026	10.06	10.10	9.78	9.79	9.64	-2.68%	20,773,151
Sep 14, 2026	10.10	10.10	9.97	10.06	9.90	-0.59%	13,772,075
Sep 11, 2026	10.20	10.24	9.91	10.12	9.96	-1.17%	23,479,178
Sep 10, 2026	10.36	10.37	10.20	10.24	10.08	-1.35%	14,872,400
Sep 9, 2026	10.39	10.55	10.36	10.38	10.22	-0.29%	14,796,200
Sep 8, 2026	10.37	10.47	10.31	10.41	10.25	0.68%	13,232,600
Sep 7, 2026	10.12	10.46	10.12	10.34	10.18	-1.05%	19,446,220
Sep 4, 2026	10.57	10.70	10.41	10.45	10.29	-0.85%	23,818,375
Sep 3, 2026	10.62	10.67	10.47	10.54	10.38	-0.66%	22,076,301
Sep 2, 2026	10.49	10.66	10.37	10.61	10.44	0.09%	23,705,700
Sep 1, 2026	10.43	10.63	10.39	10.60	10.44	1.63%	24,547,642
Aug 31, 2026	10.36	10.44	10.27	10.43	10.27	-	14,165,500
Aug 28, 2026	10.34	10.49	10.30	10.43	10.27	0.87%	17,889,868
Aug 27, 2026	10.29	10.35	10.24	10.34	10.18	-0.10%	11,888,983
Aug 26, 2026	10.30	10.41	10.23	10.35	10.19	0.10%	17,962,151
Aug 25, 2026	10.14	10.36	10.09	10.34	10.18	1.67%	16,022,891
Aug 24, 2026	10.23	10.30	10.09	10.17	10.01	-0.59%	12,252,600
Aug 21, 2026	10.16	10.25	10.09	10.23	10.07	-	10,978,918
Aug 20, 2026	10.22	10.32	10.14	10.23	10.07	1.09%	17,007,703
Aug 19, 2026	10.49	10.49	10.11	10.12	9.96	-3.71%	27,642,961
Aug 18, 2026	10.65	10.67	10.43	10.51	10.35	-1.68%	19,154,468
Aug 17, 2026	10.55	10.73	10.46	10.69	10.52	1.42%	22,422,911
Aug 14, 2026	10.61	10.69	10.48	10.54	10.38	-1.03%	18,881,506
Aug 13, 2026	10.95	10.97	10.64	10.65	10.48	-2.56%	31,094,039
Aug 12, 2026	10.75	11.06	10.69	10.93	10.76	1.58%	39,577,227
Aug 11, 2026	10.77	10.81	10.64	10.76	10.59	-0.74%	17,137,395
Aug 10, 2026	10.67	10.86	10.50	10.84	10.67	1.69%	26,750,624
Aug 7, 2026	10.73	10.77	10.50	10.66	10.49	0.09%	28,088,712
Aug 6, 2026	10.83	10.93	10.58	10.65	10.48	-1.66%	25,973,182
Aug 5, 2026	10.81	10.89	10.77	10.83	10.66	0.28%	25,956,928
Aug 4, 2026	10.91	10.97	10.77	10.80	10.63	-0.83%	26,362,705
Aug 3, 2026	10.60	10.94	10.59	10.89	10.72	2.54%	27,573,702
Jul 31, 2026	10.51	10.68	10.51	10.62	10.45	0.66%	29,326,535
Jul 30, 2026	10.28	10.60	10.26	10.55	10.39	1.93%	32,998,762
Jul 29, 2026	10.11	10.40	10.08	10.35	10.19	2.68%	31,735,407
Jul 28, 2026	10.05	10.18	10.01	10.08	9.92	-0.49%	16,851,307
Jul 27, 2026	9.91	10.13	9.91	10.13	9.97	1.50%	15,802,105
Jul 24, 2026	10.20	10.22	9.98	9.98	9.82	-3.01%	21,377,300
Jul 23, 2026	10.07	10.31	10.03	10.29	10.13	1.98%	23,794,190
Jul 22, 2026	10.17	10.18	9.97	10.09	9.93	-1.27%	26,033,304
Jul 21, 2026	9.97	10.27	9.97	10.22	10.06	2.51%	35,866,608
Jul 20, 2026	9.86	10.13	9.70	9.97	9.81	1.22%	31,238,419
Jul 17, 2026	10.23	10.33	9.78	9.85	9.70	-3.71%	30,462,373