SHE:002115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.80	11.13	10.68	10.75	10.75	0.28%	47,425,500
Sep 3, 2026	10.86	10.90	10.63	10.72	10.72	-0.83%	27,694,804
Sep 2, 2026	10.90	10.97	10.77	10.81	10.81	-1.99%	33,085,365
Sep 1, 2026	11.06	11.24	10.92	11.03	11.03	-0.27%	54,064,518
Aug 31, 2026	10.44	11.07	10.40	11.06	11.06	4.05%	64,683,210
Aug 28, 2026	10.83	10.88	10.61	10.63	10.63	-1.39%	48,843,064
Aug 27, 2026	10.67	10.78	10.59	10.78	10.78	1.51%	45,394,510
Aug 26, 2026	10.69	10.80	10.47	10.62	10.62	-0.65%	44,938,920
Aug 25, 2026	10.52	10.75	10.25	10.69	10.69	-1.20%	60,724,972
Aug 24, 2026	10.46	11.38	10.46	10.82	10.82	4.04%	94,243,872
Aug 21, 2026	10.43	10.45	10.16	10.40	10.40	-0.29%	33,554,081
Aug 20, 2026	10.73	10.76	10.34	10.43	10.43	-0.95%	44,052,663
Aug 19, 2026	11.34	11.44	10.51	10.53	10.53	-9.07%	74,411,134
Aug 18, 2026	12.10	12.15	11.46	11.58	11.58	-4.14%	81,131,200
Aug 17, 2026	12.27	12.30	11.90	12.08	12.08	-0.66%	63,010,760
Aug 14, 2026	11.89	12.87	11.85	12.16	12.16	3.14%	104,693,000
Aug 13, 2026	12.10	12.44	11.78	11.79	11.79	-1.67%	68,639,830
Aug 12, 2026	11.66	12.07	11.59	11.99	11.99	2.74%	55,097,720
Aug 11, 2026	11.88	11.89	11.64	11.67	11.67	-1.93%	39,788,420
Aug 10, 2026	11.92	11.96	11.62	11.90	11.90	-0.25%	51,201,880
Aug 7, 2026	11.88	12.10	11.63	11.93	11.93	1.19%	71,713,930
Aug 6, 2026	11.75	12.09	11.65	11.79	11.79	-0.08%	79,843,713
Aug 5, 2026	11.77	11.95	11.62	11.80	11.80	1.72%	83,685,390
Aug 4, 2026	11.48	11.64	11.31	11.60	11.60	3.02%	81,783,798
Aug 3, 2026	11.36	11.46	10.97	11.26	11.26	0.27%	93,480,307
Jul 31, 2026	10.54	11.23	10.52	11.23	11.23	9.99%	118,631,965
Jul 30, 2026	10.58	10.98	10.16	10.21	10.21	-4.58%	61,094,243
Jul 29, 2026	10.70	10.87	10.47	10.70	10.70	-1.11%	47,294,618
Jul 28, 2026	10.58	11.20	10.52	10.82	10.82	1.31%	65,159,640
Jul 27, 2026	10.21	10.69	9.97	10.68	10.68	3.39%	58,189,140
Jul 24, 2026	10.73	10.97	10.33	10.33	10.33	-6.35%	67,341,954
Jul 23, 2026	11.18	11.37	10.77	11.03	11.03	-3.25%	88,110,481
Jul 22, 2026	11.43	11.96	11.01	11.40	11.40	-2.23%	106,270,688
Jul 21, 2026	11.17	11.66	10.83	11.66	11.66	4.29%	122,851,025
Jul 20, 2026	11.40	11.89	11.03	11.18	11.18	-2.87%	131,168,287
Jul 17, 2026	11.19	11.80	11.11	11.51	11.51	2.95%	143,921,020
Jul 16, 2026	10.20	11.47	10.13	11.18	11.18	7.19%	138,386,281
Jul 15, 2026	10.04	10.82	10.04	10.43	10.43	-0.10%	94,449,699
Jul 14, 2026	11.09	11.17	10.44	10.44	10.44	-10.00%	33,533,400
Jul 13, 2026	11.49	12.00	11.18	11.60	11.60	5.94%	164,030,949
Jul 10, 2026	10.95	10.95	10.95	10.95	10.95	10.05%	9,676,488
Jul 9, 2026	9.64	9.95	9.50	9.95	9.95	1.84%	31,588,949
Jul 8, 2026	9.94	10.01	9.69	9.77	9.77	-1.51%	25,646,899
Jul 7, 2026	10.12	10.40	9.90	9.92	9.92	-1.98%	29,961,396
Jul 6, 2026	10.75	10.77	10.12	10.12	10.12	-5.33%	35,658,918
Jul 3, 2026	10.42	10.79	10.41	10.69	10.69	2.79%	43,805,065
Jul 2, 2026	10.45	10.72	10.36	10.40	10.40	-0.86%	38,260,781
Jul 1, 2026	10.25	10.58	10.23	10.49	10.49	1.84%	32,839,894
Jun 30, 2026	10.00	10.40	9.88	10.30	10.30	3.00%	35,778,565
Jun 29, 2026	10.21	10.25	9.88	10.00	10.00	-2.91%	36,188,374