SHE:002199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.92	12.15	11.70	12.12	12.12	0.33%	3,599,800
Sep 10, 2026	12.35	12.35	12.07	12.08	12.08	-1.79%	2,180,700
Sep 9, 2026	12.32	12.40	12.12	12.30	12.30	-0.81%	3,493,300
Sep 8, 2026	12.35	12.49	12.12	12.40	12.40	0.81%	3,908,100
Sep 7, 2026	12.15	12.55	12.02	12.30	12.30	1.91%	4,085,500
Sep 4, 2026	12.16	12.33	12.00	12.07	12.07	-0.82%	3,131,800
Sep 3, 2026	12.35	12.44	12.10	12.17	12.17	0.16%	2,678,900
Sep 2, 2026	12.20	12.24	12.00	12.15	12.15	-1.70%	3,112,800
Sep 1, 2026	12.74	12.81	12.35	12.36	12.36	-2.91%	4,659,200
Aug 31, 2026	12.51	12.79	12.40	12.73	12.73	1.11%	4,732,600
Aug 28, 2026	12.36	12.70	12.31	12.59	12.59	1.21%	4,548,300
Aug 27, 2026	12.25	12.52	12.13	12.44	12.44	1.55%	5,431,000
Aug 26, 2026	12.19	12.34	12.08	12.25	12.25	0.49%	3,662,300
Aug 25, 2026	12.12	12.28	11.83	12.19	12.19	1.58%	5,258,305
Aug 24, 2026	12.43	12.47	11.83	12.00	12.00	-3.77%	5,871,205
Aug 21, 2026	12.18	12.65	12.00	12.47	12.47	2.72%	8,001,800
Aug 20, 2026	12.21	12.31	11.91	12.14	12.14	2.62%	5,942,600
Aug 19, 2026	12.40	12.40	11.80	11.83	11.83	-6.26%	7,702,800
Aug 18, 2026	12.86	12.87	12.40	12.62	12.62	-1.79%	5,953,286
Aug 17, 2026	12.74	12.91	12.63	12.85	12.85	1.18%	6,433,800
Aug 14, 2026	12.87	13.09	12.51	12.70	12.70	-1.01%	7,227,886
Aug 13, 2026	13.30	13.30	12.81	12.83	12.83	-3.02%	9,850,786
Aug 12, 2026	13.75	13.75	13.13	13.23	13.23	-3.08%	10,932,700
Aug 11, 2026	13.61	13.83	13.35	13.65	13.65	-2.50%	10,508,086
Aug 10, 2026	14.01	14.41	13.70	14.00	14.00	1.82%	13,974,984
Aug 7, 2026	13.89	14.16	13.30	13.75	13.75	-1.36%	17,416,600
Aug 6, 2026	13.60	14.00	13.18	13.94	13.94	1.38%	20,127,658
Aug 5, 2026	13.22	14.29	13.22	13.75	13.75	1.63%	25,977,205
Aug 4, 2026	12.75	13.53	12.13	13.53	13.53	10.00%	20,460,458
Aug 3, 2026	13.20	13.39	12.30	12.30	12.30	-10.02%	20,669,200
Jul 31, 2026	13.17	14.95	13.17	13.67	13.67	-4.00%	30,399,252
Jul 30, 2026	13.26	14.73	13.00	14.24	14.24	6.35%	33,972,040
Jul 29, 2026	11.86	13.39	11.50	13.39	13.39	10.02%	20,288,760
Jul 28, 2026	10.72	12.17	10.72	12.17	12.17	10.04%	8,129,762
Jul 27, 2026	11.80	12.00	10.62	11.06	11.06	-6.27%	17,102,253
Jul 24, 2026	11.30	11.80	11.03	11.80	11.80	9.97%	8,714,600
Jul 23, 2026	10.73	10.73	10.73	10.73	10.73	10.05%	5,660,017
Jul 21, 2026	9.54	9.88	8.76	9.75	9.75	0.21%	4,742,768
Jul 20, 2026	10.82	11.11	9.73	9.73	9.73	-9.99%	3,834,100
Jul 17, 2026	11.26	11.36	10.46	10.81	10.81	-4.00%	3,347,900
Jul 16, 2026	11.62	11.62	11.10	11.26	11.26	-2.85%	1,125,401
Jul 15, 2026	11.66	11.66	11.30	11.59	11.59	1.31%	1,473,501
Jul 14, 2026	11.31	11.90	11.03	11.44	11.44	-1.12%	2,335,300
Jul 13, 2026	12.09	12.19	11.40	11.57	11.57	-3.34%	2,410,300
Jul 10, 2026	11.88	12.49	11.61	11.97	11.97	0.76%	2,817,200
Jul 9, 2026	12.19	12.25	11.66	11.88	11.88	-1.00%	2,021,800
Jul 8, 2026	11.90	12.28	11.65	12.00	12.00	1.27%	2,002,700
Jul 7, 2026	12.09	12.30	11.82	11.85	11.85	-1.90%	2,605,300
Jul 6, 2026	13.26	13.60	12.01	12.08	12.08	-6.28%	6,079,400
Jul 3, 2026	12.37	12.89	12.36	12.89	12.89	4.97%	2,962,300