SHE:002169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.06	12.40	11.90	12.15	12.15	-0.41%	15,234,680
Sep 10, 2026	12.30	12.35	11.97	12.20	12.20	-1.77%	11,531,645
Sep 9, 2026	12.35	12.53	12.31	12.42	12.42	0.32%	10,638,380
Sep 8, 2026	12.56	12.56	12.32	12.38	12.38	-0.96%	13,134,272
Sep 7, 2026	12.45	12.58	12.37	12.50	12.50	-0.16%	14,514,800
Sep 4, 2026	12.66	12.87	12.43	12.52	12.52	0.56%	21,527,396
Sep 3, 2026	12.67	12.88	12.35	12.45	12.45	-1.43%	18,663,975
Sep 2, 2026	12.90	12.98	12.60	12.63	12.63	-3.29%	22,171,059
Sep 1, 2026	13.36	13.65	12.93	13.06	13.06	-2.61%	51,298,991
Aug 31, 2026	12.69	13.41	12.69	13.41	13.41	10.01%	23,401,053
Aug 28, 2026	12.20	12.31	12.05	12.19	12.19	-0.81%	12,015,312
Aug 27, 2026	12.13	12.33	12.07	12.29	12.29	0.99%	11,559,420
Aug 26, 2026	12.22	12.32	12.11	12.17	12.17	-0.41%	12,066,140
Aug 25, 2026	12.16	12.31	11.87	12.22	12.22	-0.08%	14,697,942
Aug 24, 2026	12.42	12.52	12.02	12.23	12.23	-2.70%	17,745,037
Aug 21, 2026	12.69	12.75	12.38	12.57	12.57	-1.41%	14,416,802
Aug 20, 2026	12.85	12.95	12.59	12.75	12.75	0.79%	17,236,222
Aug 19, 2026	12.90	13.19	12.58	12.65	12.65	-3.07%	24,724,356
Aug 18, 2026	13.43	13.53	12.95	13.05	13.05	-2.90%	19,975,900
Aug 17, 2026	13.22	13.45	12.94	13.44	13.44	1.59%	18,503,152
Aug 14, 2026	12.88	13.35	12.73	13.23	13.23	2.80%	23,723,201
Aug 13, 2026	13.31	13.42	12.84	12.87	12.87	-3.09%	27,030,837
Aug 12, 2026	13.00	13.30	12.93	13.28	13.28	1.84%	15,203,450
Aug 11, 2026	12.86	13.28	12.70	13.04	13.04	0.54%	20,394,430
Aug 10, 2026	13.12	13.16	12.73	12.97	12.97	0.46%	18,286,165
Aug 7, 2026	12.80	12.99	12.65	12.91	12.91	0.62%	25,002,340
Aug 6, 2026	12.40	12.83	12.30	12.83	12.83	3.05%	27,666,976
Aug 5, 2026	11.95	12.50	11.83	12.45	12.45	5.69%	31,033,389
Aug 4, 2026	11.50	11.78	11.32	11.78	11.78	4.06%	24,293,574
Aug 3, 2026	10.85	11.46	10.84	11.32	11.32	4.33%	24,852,411
Jul 31, 2026	10.67	11.11	10.67	10.85	10.85	4.33%	25,970,739
Jul 30, 2026	10.95	11.11	10.34	10.40	10.40	-5.71%	24,512,600
Jul 29, 2026	10.83	11.17	10.56	11.03	11.03	1.19%	21,375,519
Jul 28, 2026	10.92	11.17	10.80	10.90	10.90	-1.45%	17,942,470
Jul 27, 2026	10.60	11.08	10.52	11.06	11.06	4.05%	18,043,511
Jul 24, 2026	11.01	11.13	10.58	10.63	10.63	-4.66%	19,641,470
Jul 23, 2026	10.60	11.17	10.60	11.15	11.15	4.50%	23,367,660
Jul 22, 2026	10.73	10.95	10.58	10.67	10.67	-1.48%	20,089,600
Jul 21, 2026	10.60	10.89	9.74	10.83	10.83	3.84%	35,878,734
Jul 20, 2026	11.35	11.44	10.23	10.43	10.43	-6.87%	38,483,560
Jul 17, 2026	12.00	12.23	11.19	11.20	11.20	-7.36%	30,287,500
Jul 16, 2026	12.49	12.65	12.02	12.09	12.09	-3.36%	22,832,260
Jul 15, 2026	13.08	13.10	12.01	12.51	12.51	-5.66%	38,605,940
Jul 14, 2026	13.24	13.42	12.86	13.26	13.26	-0.82%	23,159,470
Jul 13, 2026	13.10	14.14	12.88	13.37	13.37	1.60%	43,758,196
Jul 10, 2026	13.00	13.48	12.94	13.16	13.16	1.62%	23,141,360
Jul 9, 2026	13.07	13.13	12.50	12.95	12.95	0.47%	20,396,390
Jul 8, 2026	13.31	13.49	12.80	12.89	12.89	-3.08%	21,169,156
Jul 7, 2026	13.81	13.87	13.26	13.30	13.30	-4.11%	23,443,780
Jul 6, 2026	13.89	14.48	13.78	13.87	13.87	-	24,945,650