SHE:002182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.70	11.94	11.63	11.89	11.89	1.11%	10,427,622
Aug 20, 2026	11.89	12.00	11.71	11.76	11.76	0.34%	10,787,054
Aug 19, 2026	12.11	12.20	11.69	11.72	11.72	-4.95%	18,152,565
Aug 18, 2026	12.35	12.49	12.19	12.33	12.33	-0.88%	12,453,800
Aug 17, 2026	12.44	12.47	12.17	12.44	12.44	0.89%	13,094,263
Aug 14, 2026	12.13	12.46	12.05	12.33	12.33	1.31%	15,272,115
Aug 13, 2026	12.67	12.68	12.17	12.17	12.17	-3.64%	22,213,620
Aug 12, 2026	12.56	12.83	12.52	12.63	12.63	-0.24%	15,746,998
Aug 11, 2026	12.92	13.05	12.63	12.66	12.66	-1.63%	21,437,068
Aug 10, 2026	12.99	13.07	12.71	12.87	12.87	1.34%	26,465,027
Aug 7, 2026	12.75	12.79	12.48	12.70	12.70	-0.55%	26,219,780
Aug 6, 2026	13.00	13.15	12.51	12.77	12.77	-2.67%	44,276,531
Aug 5, 2026	11.99	13.12	11.99	13.12	13.12	9.97%	33,450,461
Aug 4, 2026	11.88	12.01	11.78	11.93	11.93	1.19%	11,930,806
Aug 3, 2026	11.64	11.85	11.59	11.79	11.79	1.29%	11,226,288
Jul 31, 2026	11.83	11.90	11.61	11.64	11.64	0.09%	16,305,125
Jul 30, 2026	11.77	11.96	11.50	11.63	11.63	-1.61%	16,069,217
Jul 29, 2026	11.25	11.93	11.12	11.82	11.82	5.07%	26,674,264
Jul 28, 2026	11.10	11.38	11.01	11.25	11.25	-0.09%	14,448,561
Jul 27, 2026	11.00	11.27	10.95	11.26	11.26	2.74%	14,495,820
Jul 24, 2026	11.26	11.29	10.92	10.96	10.96	-4.20%	14,917,376
Jul 23, 2026	11.03	11.58	10.99	11.44	11.44	3.81%	19,635,369
Jul 22, 2026	11.35	11.45	10.99	11.02	11.02	-2.91%	19,088,936
Jul 21, 2026	10.90	11.39	10.74	11.35	11.35	4.22%	23,498,723
Jul 20, 2026	11.19	11.38	10.60	10.89	10.89	-2.16%	26,396,341
Jul 17, 2026	11.60	11.89	11.11	11.13	11.13	-4.05%	26,305,186
Jul 16, 2026	11.80	11.99	11.58	11.60	11.60	-3.17%	18,627,286
Jul 15, 2026	11.78	12.03	11.55	11.98	11.98	-0.08%	24,023,380
Jul 14, 2026	11.92	11.99	11.55	11.99	11.99	-0.17%	25,785,701
Jul 13, 2026	12.94	12.95	11.98	12.01	12.01	-6.46%	35,366,525
Jul 10, 2026	12.80	13.33	12.80	12.84	12.84	-0.31%	28,139,339
Jul 9, 2026	13.17	13.42	12.34	12.88	12.88	-2.20%	33,208,582
Jul 8, 2026	14.35	14.46	13.15	13.17	13.17	-8.22%	40,927,981
Jul 7, 2026	14.73	15.10	14.25	14.35	14.35	-2.25%	37,777,352
Jul 6, 2026	15.42	15.87	14.64	14.68	14.68	-3.93%	64,425,828
Jul 3, 2026	15.30	15.75	14.68	15.28	15.28	0.99%	51,023,557
Jul 2, 2026	15.79	15.90	15.07	15.13	15.13	-4.72%	37,943,397
Jul 1, 2026	15.80	16.09	15.33	15.88	15.88	1.99%	63,036,947
Jun 30, 2026	14.00	15.57	13.90	15.57	15.57	10.04%	55,141,925
Jun 29, 2026	13.70	14.53	13.30	14.15	14.15	5.75%	60,004,713
Jun 26, 2026	12.58	13.88	12.43	13.38	13.38	6.02%	60,139,802
Jun 25, 2026	12.84	12.91	12.51	12.62	12.62	-2.62%	23,106,471
Jun 24, 2026	13.07	13.17	12.72	12.96	12.96	-1.52%	23,319,618
Jun 23, 2026	14.25	14.25	13.09	13.16	13.16	-7.91%	36,941,290
Jun 22, 2026	13.51	14.30	13.38	14.29	14.29	5.07%	33,377,216
Jun 18, 2026	13.70	14.06	13.49	13.60	13.60	-0.87%	18,863,000
Jun 17, 2026	13.97	13.99	13.60	13.72	13.72	-1.79%	17,252,940
Jun 16, 2026	13.70	14.12	13.51	13.97	13.97	1.01%	22,875,350
Jun 15, 2026	13.53	14.03	13.40	13.83	13.83	4.77%	31,885,970
Jun 12, 2026	12.95	13.62	12.92	13.20	13.20	3.53%	29,570,160