SHE:002166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	7.19	7.20	6.78	6.85	6.85	-4.33%	20,012,200
Sep 10, 2026	7.13	7.50	6.96	7.16	7.16	0.14%	26,290,832
Sep 9, 2026	7.14	7.32	7.11	7.15	7.15	-1.38%	25,302,684
Sep 8, 2026	6.89	7.33	6.89	7.25	7.25	5.53%	33,878,354
Sep 7, 2026	6.76	6.87	6.76	6.87	6.87	1.48%	7,532,368
Sep 4, 2026	6.76	6.88	6.74	6.77	6.77	0.15%	9,250,458
Sep 3, 2026	6.85	6.91	6.71	6.76	6.76	-1.17%	8,113,000
Sep 2, 2026	6.86	6.89	6.78	6.84	6.84	-1.30%	8,958,507
Sep 1, 2026	6.80	7.03	6.78	6.93	6.93	1.76%	13,167,700
Aug 31, 2026	6.95	6.95	6.76	6.81	6.81	-1.59%	9,711,603
Aug 28, 2026	6.88	6.96	6.81	6.92	6.92	0.29%	10,022,000
Aug 27, 2026	6.81	6.91	6.79	6.90	6.90	1.17%	9,385,969
Aug 26, 2026	6.81	6.90	6.78	6.82	6.82	0.59%	8,629,251
Aug 25, 2026	6.57	6.79	6.56	6.78	6.78	2.73%	9,398,970
Aug 24, 2026	6.72	6.75	6.53	6.60	6.60	-2.08%	9,551,655
Aug 21, 2026	6.85	6.88	6.65	6.74	6.74	-2.88%	14,827,539
Aug 20, 2026	6.76	6.96	6.76	6.94	6.94	3.74%	17,683,565
Aug 19, 2026	6.87	6.92	6.65	6.69	6.69	-3.32%	13,447,784
Aug 18, 2026	6.85	6.98	6.82	6.92	6.92	1.17%	14,153,197
Aug 17, 2026	6.91	6.92	6.70	6.84	6.84	-	12,376,167
Aug 14, 2026	6.77	6.90	6.69	6.84	6.84	0.44%	10,037,910
Aug 13, 2026	6.80	6.95	6.71	6.81	6.81	-0.29%	13,819,671
Aug 12, 2026	6.75	6.83	6.73	6.83	6.83	0.89%	9,535,040
Aug 11, 2026	6.85	6.89	6.76	6.77	6.77	-1.02%	11,482,800
Aug 10, 2026	6.77	6.86	6.72	6.84	6.84	1.03%	14,329,417
Aug 7, 2026	6.65	6.77	6.60	6.77	6.77	1.35%	12,730,106
Aug 6, 2026	6.69	6.72	6.57	6.68	6.68	-0.30%	10,213,568
Aug 5, 2026	6.77	6.78	6.64	6.70	6.70	-0.89%	11,492,525
Aug 4, 2026	6.81	6.84	6.69	6.76	6.76	-0.73%	10,629,200
Aug 3, 2026	6.65	6.81	6.62	6.81	6.81	2.41%	11,384,984
Jul 31, 2026	6.44	6.66	6.43	6.65	6.65	2.15%	12,193,484
Jul 30, 2026	6.60	6.68	6.47	6.51	6.51	-1.51%	14,262,150
Jul 29, 2026	6.48	6.63	6.45	6.61	6.61	2.01%	17,738,167
Jul 28, 2026	6.40	6.57	6.40	6.48	6.48	0.47%	10,014,301
Jul 27, 2026	6.25	6.46	6.22	6.45	6.45	3.20%	12,619,890
Jul 24, 2026	6.38	6.48	6.25	6.25	6.25	-3.10%	11,785,590
Jul 23, 2026	6.29	6.46	6.26	6.45	6.45	1.26%	12,794,401
Jul 22, 2026	6.36	6.49	6.29	6.37	6.37	0.31%	16,926,408
Jul 21, 2026	6.56	6.56	6.23	6.35	6.35	-3.35%	22,761,260
Jul 20, 2026	6.66	6.76	6.41	6.57	6.57	-2.38%	26,298,482
Jul 17, 2026	7.18	7.34	6.65	6.73	6.73	-8.68%	38,896,047
Jul 16, 2026	6.89	7.37	6.81	7.37	7.37	5.89%	43,466,331
Jul 15, 2026	6.60	7.11	6.50	6.96	6.96	7.74%	37,734,978
Jul 14, 2026	6.32	6.47	6.24	6.46	6.46	2.54%	9,367,030
Jul 13, 2026	6.34	6.40	6.23	6.30	6.30	-0.63%	8,646,300
Jul 10, 2026	6.20	6.42	6.12	6.34	6.34	2.26%	9,854,197
Jul 9, 2026	6.25	6.32	6.14	6.20	6.20	-1.12%	9,089,664
Jul 8, 2026	6.30	6.43	6.23	6.27	6.27	-0.48%	7,883,803
Jul 7, 2026	6.55	6.55	6.29	6.30	6.30	-4.26%	9,818,540
Jul 6, 2026	6.56	6.65	6.52	6.58	6.58	0.30%	8,998,700