SHE:002086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.00	2.03	1.96	2.01	2.01	0.50%	53,762,030
Aug 21, 2026	1.99	2.03	1.97	2.00	2.00	-0.50%	61,756,700
Aug 20, 2026	1.96	2.02	1.94	2.01	2.01	2.03%	75,765,912
Aug 19, 2026	2.05	2.06	1.94	1.97	1.97	-4.37%	114,502,792
Aug 18, 2026	2.13	2.15	2.04	2.06	2.06	-5.07%	146,547,200
Aug 17, 2026	2.10	2.22	2.00	2.17	2.17	2.36%	181,137,300
Aug 14, 2026	2.10	2.29	2.04	2.12	2.12	1.92%	199,424,700
Aug 13, 2026	1.99	2.13	1.97	2.08	2.08	4.00%	104,517,900
Aug 12, 2026	2.01	2.02	1.97	2.00	2.00	-0.99%	41,296,460
Aug 11, 2026	1.99	2.03	1.97	2.02	2.02	-	53,506,630
Aug 10, 2026	1.89	2.03	1.88	2.02	2.02	7.45%	111,579,654
Aug 7, 2026	1.87	1.89	1.82	1.88	1.88	0.53%	37,344,620
Aug 6, 2026	1.86	1.88	1.83	1.87	1.87	-	31,041,900
Aug 5, 2026	1.88	1.89	1.84	1.87	1.87	-0.53%	25,626,500
Aug 4, 2026	1.87	1.90	1.86	1.88	1.88	0.53%	33,688,750
Aug 3, 2026	1.82	1.88	1.81	1.87	1.87	3.31%	51,160,802
Jul 31, 2026	1.79	1.81	1.78	1.81	1.81	1.69%	22,456,240
Jul 30, 2026	1.80	1.84	1.77	1.78	1.78	-1.11%	34,343,600
Jul 29, 2026	1.78	1.81	1.77	1.80	1.80	1.69%	29,770,704
Jul 28, 2026	1.73	1.80	1.73	1.77	1.77	1.72%	46,587,310
Jul 27, 2026	1.70	1.74	1.69	1.74	1.74	2.35%	20,957,700
Jul 24, 2026	1.74	1.76	1.70	1.70	1.70	-2.86%	28,400,100
Jul 23, 2026	1.69	1.75	1.69	1.75	1.75	2.94%	37,816,441
Jul 22, 2026	1.68	1.73	1.67	1.70	1.70	0.59%	27,714,500
Jul 21, 2026	1.72	1.72	1.65	1.69	1.69	-1.74%	37,120,900
Jul 20, 2026	1.74	1.77	1.71	1.72	1.72	-0.58%	32,102,000
Jul 17, 2026	1.80	1.82	1.71	1.73	1.73	-3.89%	50,774,123
Jul 16, 2026	1.76	1.81	1.75	1.80	1.80	1.69%	42,127,111
Jul 15, 2026	1.74	1.80	1.72	1.77	1.77	1.72%	46,248,200
Jul 14, 2026	1.71	1.75	1.70	1.74	1.74	1.75%	27,881,672
Jul 13, 2026	1.77	1.80	1.70	1.71	1.71	-3.93%	39,154,783
Jul 10, 2026	1.73	1.82	1.70	1.78	1.78	2.89%	57,821,733
Jul 9, 2026	1.74	1.77	1.70	1.73	1.73	-	30,764,702
Jul 8, 2026	1.71	1.75	1.69	1.73	1.73	1.17%	28,570,920
Jul 7, 2026	1.77	1.78	1.70	1.71	1.71	-3.93%	40,828,030
Jul 6, 2026	1.79	1.83	1.76	1.78	1.78	-0.56%	34,959,800
Jul 3, 2026	1.77	1.83	1.76	1.79	1.79	1.70%	41,960,267
Jul 2, 2026	1.72	1.80	1.72	1.76	1.76	1.73%	55,575,767
Jul 1, 2026	1.65	1.73	1.64	1.73	1.73	5.49%	51,039,118
Jun 30, 2026	1.64	1.68	1.62	1.64	1.64	-0.61%	27,322,141
Jun 29, 2026	1.62	1.65	1.57	1.65	1.65	1.23%	35,273,808
Jun 26, 2026	1.70	1.71	1.63	1.63	1.63	-4.68%	33,515,867
Jun 25, 2026	1.74	1.74	1.71	1.71	1.71	-2.29%	19,194,600
Jun 24, 2026	1.76	1.77	1.71	1.75	1.75	-0.57%	31,659,300
Jun 23, 2026	1.74	1.80	1.73	1.76	1.76	0.57%	27,070,253
Jun 22, 2026	1.76	1.77	1.71	1.75	1.75	-1.13%	27,752,062
Jun 18, 2026	1.79	1.80	1.76	1.77	1.77	-2.75%	27,169,300
Jun 17, 2026	1.86	1.90	1.80	1.82	1.82	0.55%	41,328,400
Jun 16, 2026	1.79	1.82	1.76	1.81	1.81	0.56%	25,824,360
Jun 15, 2026	1.82	1.86	1.78	1.80	1.80	-1.10%	31,355,500