SHE:002173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.50	18.52	17.53	17.54	-	-4.31%	17,733,153
Aug 21, 2026	18.98	19.06	18.00	18.33	18.33	-3.83%	29,733,960
Aug 20, 2026	19.50	19.60	18.80	19.06	19.06	2.75%	41,386,790
Aug 19, 2026	19.64	19.88	18.55	18.55	18.55	-7.25%	37,067,787
Aug 18, 2026	20.70	20.88	19.95	20.00	20.00	-4.49%	48,036,342
Aug 17, 2026	21.11	21.12	20.39	20.94	20.94	-1.64%	45,151,938
Aug 14, 2026	22.23	22.25	20.83	21.29	21.29	-3.58%	58,664,540
Aug 13, 2026	22.00	22.91	21.75	22.08	22.08	-1.52%	95,609,560
Aug 12, 2026	21.13	23.36	21.04	22.42	22.42	5.56%	111,919,609
Aug 11, 2026	21.24	21.98	21.10	21.24	21.24	-3.10%	63,304,550
Aug 10, 2026	21.98	23.39	21.63	21.92	21.92	1.06%	82,609,686
Aug 7, 2026	21.09	22.74	20.80	21.69	21.69	2.55%	85,072,360
Aug 6, 2026	21.31	22.10	20.66	21.15	21.15	-0.52%	82,156,140
Aug 5, 2026	20.50	21.46	20.38	21.26	21.26	1.63%	83,003,340
Aug 4, 2026	19.63	20.92	19.40	20.92	20.92	9.99%	44,914,270
Aug 3, 2026	19.00	19.27	18.59	19.02	19.02	-2.66%	43,960,853
Jul 31, 2026	17.98	20.49	17.98	19.54	19.54	2.57%	72,981,510
Jul 30, 2026	20.18	21.40	18.78	19.05	19.05	-6.98%	97,350,780
Jul 29, 2026	24.00	24.00	20.48	20.48	20.48	-10.02%	118,048,100
Jul 28, 2026	22.75	22.76	22.20	22.76	22.76	10.00%	37,097,620
Jul 27, 2026	19.53	20.69	19.22	20.69	20.69	9.99%	42,274,220
Jul 24, 2026	19.31	20.40	18.77	18.81	18.81	0.27%	91,808,030
Jul 23, 2026	17.60	18.76	17.02	18.76	18.76	10.03%	61,084,150
Jul 22, 2026	16.87	17.75	16.63	17.05	17.05	-1.73%	35,551,610
Jul 21, 2026	18.02	18.02	16.84	17.35	17.35	-7.27%	59,487,590
Jul 20, 2026	17.42	19.43	16.90	18.71	18.71	5.05%	73,439,768
Jul 17, 2026	18.01	18.60	16.94	17.81	17.81	2.12%	82,246,660
Jul 16, 2026	16.11	17.44	15.50	17.44	17.44	10.03%	49,001,740
Jul 15, 2026	15.53	16.56	15.28	15.85	15.85	-6.16%	38,095,347
Jul 14, 2026	16.88	17.30	16.40	16.89	16.89	1.81%	24,095,465
Jul 13, 2026	17.50	17.75	16.40	16.59	16.59	-5.58%	27,570,888
Jul 10, 2026	16.50	17.88	16.19	17.57	17.57	4.33%	42,411,922
Jul 9, 2026	16.61	17.16	16.07	16.84	16.84	0.66%	28,844,794
Jul 8, 2026	17.27	17.91	16.70	16.73	16.73	-4.13%	27,857,825
Jul 7, 2026	18.69	18.70	17.45	17.45	17.45	-9.96%	45,755,954
Jul 6, 2026	18.68	19.78	18.18	19.38	19.38	5.38%	66,708,106
Jul 3, 2026	18.31	18.50	17.70	18.39	18.39	1.10%	39,017,665
Jul 2, 2026	18.16	18.75	17.90	18.19	18.19	1.90%	61,820,518
Jul 1, 2026	16.32	18.02	15.90	17.85	17.85	8.97%	68,004,880
Jun 30, 2026	17.16	17.17	16.23	16.38	16.38	-4.10%	35,518,482
Jun 29, 2026	16.43	17.18	15.68	17.08	17.08	5.82%	41,528,906
Jun 26, 2026	17.74	17.87	16.14	16.14	16.14	-8.14%	39,335,178
Jun 25, 2026	18.36	18.50	17.27	17.57	17.57	-7.82%	59,979,651
Jun 24, 2026	17.90	19.17	17.89	19.06	19.06	9.35%	80,857,233
Jun 23, 2026	16.95	18.39	16.75	17.43	17.43	2.77%	40,296,629
Jun 22, 2026	16.81	16.97	16.07	16.96	16.96	-0.82%	27,413,643
Jun 18, 2026	17.31	17.65	17.01	17.10	17.10	-0.98%	16,374,500
Jun 17, 2026	17.30	17.55	17.14	17.27	17.27	-1.71%	13,213,460
Jun 16, 2026	17.78	17.78	17.11	17.57	17.57	0.17%	16,087,640
Jun 15, 2026	17.38	17.69	17.31	17.54	17.54	1.39%	13,906,870