SHE:002171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	10.13	10.17	9.87	9.98	9.98	-0.60%	42,608,380
Aug 7, 2026	9.90	10.05	9.74	10.04	10.04	1.83%	53,625,649
Aug 6, 2026	10.06	10.07	9.80	9.86	9.86	-1.20%	51,519,641
Aug 5, 2026	9.61	10.02	9.57	9.98	9.98	3.96%	55,089,020
Aug 4, 2026	9.51	9.64	9.45	9.60	9.60	1.16%	35,738,490
Aug 3, 2026	9.39	9.51	9.28	9.49	9.49	2.26%	35,635,331
Jul 31, 2026	9.40	9.52	9.26	9.28	9.28	1.64%	52,402,940
Jul 30, 2026	9.10	9.31	9.01	9.13	9.13	-0.44%	44,830,961
Jul 29, 2026	8.95	9.22	8.78	9.17	9.17	2.12%	44,375,810
Jul 28, 2026	9.05	9.17	8.93	8.98	8.98	-2.39%	41,520,950
Jul 27, 2026	8.90	9.20	8.87	9.20	9.20	4.07%	36,512,554
Jul 24, 2026	9.06	9.13	8.83	8.84	8.84	-4.02%	38,089,911
Jul 23, 2026	9.00	9.22	8.95	9.21	9.21	2.45%	40,634,920
Jul 22, 2026	9.21	9.33	8.93	8.99	8.99	-2.92%	54,056,156
Jul 21, 2026	8.90	9.26	8.59	9.26	9.26	5.11%	68,958,960
Jul 20, 2026	9.44	9.65	8.59	8.81	8.81	-5.98%	72,390,167
Jul 17, 2026	9.94	10.00	9.35	9.37	9.37	-6.39%	60,796,389
Jul 16, 2026	10.22	10.37	9.96	10.01	10.01	-3.10%	48,147,886
Jul 15, 2026	10.85	10.85	10.30	10.33	10.33	-4.70%	51,834,030
Jul 14, 2026	10.70	10.90	10.45	10.84	10.84	0.93%	49,047,315
Jul 13, 2026	11.64	11.65	10.70	10.74	10.74	-8.98%	71,935,820
Jul 10, 2026	11.78	12.24	11.68	11.80	11.80	-	79,505,461
Jul 9, 2026	11.80	11.89	11.04	11.80	11.80	0.34%	91,617,031
Jul 8, 2026	12.65	12.82	11.76	11.76	11.76	-7.84%	87,304,094
Jul 7, 2026	12.65	13.08	12.46	12.76	12.76	0.24%	61,947,040
Jul 6, 2026	13.08	13.32	12.57	12.73	12.73	-2.75%	79,764,320
Jul 3, 2026	13.85	13.95	13.05	13.09	13.09	-5.35%	104,316,263
Jul 2, 2026	13.57	14.27	13.14	13.83	13.83	-1.14%	120,335,000
Jul 1, 2026	13.57	14.15	13.00	13.99	13.99	3.10%	153,737,141
Jun 30, 2026	13.36	13.66	12.93	13.57	13.57	3.35%	106,242,500
Jun 29, 2026	14.15	14.64	13.02	13.13	13.13	-7.60%	157,566,600
Jun 26, 2026	15.30	15.52	14.20	14.21	14.21	-9.55%	159,834,800
Jun 25, 2026	14.88	15.80	14.16	15.71	15.71	4.59%	188,649,400
Jun 24, 2026	14.65	15.37	14.33	15.02	15.02	1.49%	170,454,400
Jun 23, 2026	16.31	16.33	14.79	14.80	14.80	-9.92%	224,880,900
Jun 22, 2026	15.85	16.47	15.24	16.43	16.43	6.83%	231,689,900
Jun 18, 2026	14.85	15.96	14.65	15.38	15.38	2.53%	212,091,000
Jun 17, 2026	14.01	15.48	13.83	15.00	15.00	4.60%	239,819,500
Jun 16, 2026	13.77	14.88	13.60	14.34	14.34	4.14%	187,685,500
Jun 15, 2026	13.58	14.03	13.46	13.77	13.77	1.32%	175,113,800
Jun 12, 2026	13.10	13.71	12.89	13.59	13.59	5.51%	166,883,175
Jun 11, 2026	12.35	13.18	12.24	12.88	12.88	1.42%	103,238,967
Jun 10, 2026	13.20	13.35	12.60	12.70	12.70	-5.51%	103,932,900
Jun 9, 2026	13.18	13.47	12.93	13.44	13.44	1.51%	145,449,800
Jun 8, 2026	12.51	13.24	12.45	13.24	13.24	3.04%	146,020,189
Jun 5, 2026	12.70	13.27	12.70	12.85	12.85	1.66%	145,262,404
Jun 4, 2026	12.67	12.98	12.39	12.72	12.64	-1.24%	135,494,700
Jun 3, 2026	12.13	13.17	12.13	12.88	12.80	7.60%	177,730,300
Jun 2, 2026	11.75	12.04	11.59	11.97	11.89	1.87%	59,795,280
Jun 1, 2026	11.70	12.04	11.60	11.75	11.68	-1.43%	50,722,140