SHE:002148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	6.40	6.49	6.35	6.44	-	-	4,049,298
Sep 11, 2026	6.40	6.50	6.33	6.44	6.44	-	9,547,371
Sep 10, 2026	6.53	6.53	6.38	6.44	6.44	-1.38%	7,271,700
Sep 9, 2026	6.60	6.62	6.50	6.53	6.53	-1.06%	9,424,773
Sep 8, 2026	6.41	6.63	6.41	6.60	6.60	2.17%	13,555,796
Sep 7, 2026	6.43	6.52	6.40	6.46	6.46	0.47%	6,936,392
Sep 4, 2026	6.45	6.57	6.39	6.43	6.43	0.31%	11,725,802
Sep 3, 2026	6.56	6.59	6.38	6.41	6.41	-1.84%	8,785,800
Sep 2, 2026	6.46	6.57	6.46	6.53	6.53	-0.15%	8,727,879
Sep 1, 2026	6.45	6.57	6.38	6.54	6.54	1.71%	13,902,772
Aug 31, 2026	6.27	6.44	6.23	6.43	6.43	1.90%	10,777,696
Aug 28, 2026	6.29	6.35	6.25	6.31	6.31	0.48%	8,279,734
Aug 27, 2026	6.30	6.35	6.24	6.28	6.28	-0.63%	9,960,433
Aug 26, 2026	6.27	6.37	6.24	6.32	6.32	0.80%	10,063,660
Aug 25, 2026	6.08	6.33	5.99	6.27	6.27	3.12%	14,514,931
Aug 24, 2026	6.31	6.31	6.01	6.08	6.08	-1.94%	11,411,200
Aug 21, 2026	6.19	6.23	6.08	6.20	6.20	-0.96%	10,375,644
Aug 20, 2026	6.30	6.32	6.04	6.26	6.26	0.16%	16,135,640
Aug 19, 2026	6.50	6.52	6.21	6.25	6.25	-4.87%	14,919,143
Aug 18, 2026	6.65	6.66	6.45	6.57	6.57	-1.05%	12,389,150
Aug 17, 2026	6.57	6.65	6.51	6.64	6.64	0.30%	12,725,060
Aug 14, 2026	6.58	6.66	6.48	6.62	6.62	0.61%	17,640,848
Aug 13, 2026	6.56	6.88	6.55	6.58	6.58	0.30%	27,392,930
Aug 12, 2026	6.50	6.58	6.46	6.56	6.56	0.92%	10,733,150
Aug 11, 2026	6.55	6.56	6.41	6.50	6.50	-0.91%	12,212,545
Aug 10, 2026	6.45	6.59	6.34	6.56	6.56	2.34%	17,380,916
Aug 7, 2026	6.48	6.49	6.24	6.41	6.41	-0.93%	18,281,600
Aug 6, 2026	6.39	6.52	6.35	6.47	6.47	1.41%	18,925,130
Aug 5, 2026	6.37	6.46	6.33	6.38	6.38	-0.16%	20,055,430
Aug 4, 2026	6.48	6.56	6.33	6.39	6.39	0.63%	16,506,130
Aug 3, 2026	6.25	6.37	6.20	6.35	6.35	1.76%	16,881,100
Jul 31, 2026	6.09	6.31	6.09	6.24	6.24	3.83%	21,819,740
Jul 30, 2026	6.14	6.29	6.00	6.01	6.01	-2.59%	19,016,900
Jul 29, 2026	6.07	6.17	5.95	6.17	6.17	3.01%	22,295,850
Jul 28, 2026	5.78	6.07	5.76	5.99	5.99	2.39%	18,015,746
Jul 27, 2026	5.71	5.85	5.65	5.85	5.85	2.09%	15,256,900
Jul 24, 2026	5.89	5.91	5.72	5.73	5.73	-3.05%	10,251,700
Jul 23, 2026	5.80	5.91	5.72	5.91	5.91	1.90%	14,617,028
Jul 22, 2026	5.78	5.91	5.74	5.80	5.80	-0.68%	14,944,721
Jul 21, 2026	5.88	5.89	5.51	5.84	5.84	-0.51%	20,537,771
Jul 20, 2026	5.93	6.11	5.77	5.87	5.87	-0.84%	18,244,022
Jul 17, 2026	6.25	6.31	5.83	5.92	5.92	-5.73%	27,089,100
Jul 16, 2026	5.94	6.33	5.91	6.28	6.28	4.84%	30,512,310
Jul 15, 2026	5.99	6.14	5.92	5.99	5.99	-0.50%	17,634,260
Jul 14, 2026	5.88	6.04	5.74	6.02	6.02	2.03%	20,703,700
Jul 13, 2026	6.28	6.35	5.87	5.90	5.90	-6.79%	26,413,148
Jul 10, 2026	6.14	6.47	6.07	6.33	6.33	1.61%	34,257,572
Jul 9, 2026	6.40	6.49	6.02	6.23	6.23	-5.61%	39,017,523
Jul 8, 2026	6.29	6.87	6.26	6.60	6.60	4.93%	45,183,311
Jul 7, 2026	6.72	6.74	6.29	6.29	6.29	-10.01%	47,271,678