SHE:002169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	13.99	14.10	13.70	13.87	13.87	0.22%	25,054,281
Jul 2, 2026	14.25	14.66	13.81	13.84	13.84	-4.29%	35,091,717
Jul 1, 2026	14.59	14.80	14.21	14.46	14.46	-1.23%	33,262,922
Jun 30, 2026	14.31	14.70	14.05	14.64	14.64	1.95%	26,512,970
Jun 29, 2026	14.60	14.80	13.94	14.36	14.36	-3.69%	38,988,000
Jun 26, 2026	15.56	16.05	14.72	14.91	14.91	-2.99%	48,314,299
Jun 25, 2026	16.06	16.26	15.33	15.37	15.37	-2.66%	58,029,576
Jun 24, 2026	14.21	15.80	14.03	15.79	15.79	9.96%	61,147,087
Jun 23, 2026	14.22	14.57	13.88	14.36	14.36	0.70%	31,726,050
Jun 22, 2026	14.23	14.29	13.75	14.26	14.26	0.21%	35,120,510
Jun 18, 2026	14.83	14.85	14.17	14.23	14.23	-4.94%	46,160,550
Jun 17, 2026	15.13	15.55	14.96	14.97	14.97	-2.09%	37,206,581
Jun 16, 2026	15.00	16.10	14.80	15.29	15.29	1.33%	54,760,080
Jun 15, 2026	15.00	15.14	14.50	15.09	15.09	1.00%	34,740,560