SHE:002202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	18.18	18.37	18.05	18.34	18.34	-0.38%	64,022,925
Aug 28, 2026	18.64	18.67	18.38	18.41	18.41	-1.76%	84,203,015
Aug 27, 2026	18.45	18.76	18.35	18.74	18.74	0.70%	90,520,311
Aug 26, 2026	18.60	19.02	18.60	18.61	18.61	0.81%	101,321,831
Aug 25, 2026	18.13	18.62	18.08	18.46	18.46	0.87%	81,166,593
Aug 24, 2026	18.90	19.10	18.00	18.30	18.30	-4.64%	134,604,566
Aug 21, 2026	19.24	19.50	18.90	19.19	19.19	-3.28%	158,841,040
Aug 20, 2026	21.50	21.53	19.83	19.84	19.84	-9.94%	269,374,628
Aug 19, 2026	24.21	24.21	22.00	22.03	22.03	0.09%	408,222,237
Aug 18, 2026	21.75	22.18	21.30	22.01	22.01	1.15%	146,152,275
Aug 17, 2026	21.40	21.76	21.01	21.76	21.76	3.97%	121,420,185
Aug 14, 2026	20.94	21.15	20.48	20.93	20.93	-	92,012,128
Aug 13, 2026	20.77	21.41	20.62	20.93	20.93	2.40%	149,888,272
Aug 12, 2026	19.89	20.95	19.57	20.44	20.44	2.61%	133,564,008
Aug 11, 2026	20.01	20.34	19.76	19.92	19.92	-8.12%	226,653,870
Aug 10, 2026	21.90	21.90	20.88	21.68	21.68	-0.55%	185,218,037
Aug 7, 2026	20.43	21.88	20.43	21.80	21.80	6.03%	194,399,035
Aug 6, 2026	20.10	21.58	20.09	20.76	20.56	2.98%	175,766,548
Aug 5, 2026	19.50	20.35	19.50	20.16	19.97	3.44%	140,597,370
Aug 4, 2026	19.40	19.58	18.94	19.49	19.30	1.30%	127,598,749
Aug 3, 2026	18.42	19.39	18.42	19.24	19.05	4.62%	144,460,510
Jul 31, 2026	18.17	18.66	18.17	18.39	18.21	2.11%	96,547,587
Jul 30, 2026	18.00	18.35	17.83	18.01	17.84	-0.39%	82,168,361
Jul 29, 2026	18.00	18.20	17.52	18.08	17.91	0.50%	75,852,436
Jul 28, 2026	18.15	18.53	17.90	17.99	17.82	-0.88%	86,313,300
Jul 27, 2026	17.60	18.18	17.52	18.15	17.98	3.01%	75,310,930
Jul 24, 2026	18.08	18.20	17.61	17.62	17.45	-4.08%	89,091,340
Jul 23, 2026	17.51	18.38	17.38	18.37	18.19	4.91%	121,752,592
Jul 22, 2026	17.44	18.08	17.36	17.51	17.34	-0.23%	92,242,095
Jul 21, 2026	17.13	17.62	16.61	17.55	17.38	3.05%	102,263,506
Jul 20, 2026	17.40	17.49	16.69	17.03	16.87	0.12%	104,947,075
Jul 17, 2026	18.49	18.59	17.00	17.01	16.85	-8.50%	125,673,524
Jul 16, 2026	18.48	19.07	17.93	18.59	18.41	-1.54%	81,478,266
Jul 15, 2026	18.99	19.38	18.82	18.88	18.70	-1.51%	84,960,017
Jul 14, 2026	20.00	20.00	18.46	19.17	18.99	-5.43%	149,626,514
Jul 13, 2026	21.73	21.85	20.20	20.27	20.07	-9.35%	195,321,314
Jul 10, 2026	20.47	22.36	19.93	22.36	22.14	9.99%	267,662,061
Jul 9, 2026	20.82	20.98	19.71	20.33	20.13	-3.37%	150,407,629
Jul 8, 2026	21.96	22.15	21.02	21.04	20.84	-5.18%	122,857,904
Jul 7, 2026	23.53	23.70	22.03	22.19	21.98	-7.19%	155,179,387
Jul 6, 2026	24.73	24.98	23.52	23.91	23.68	-2.77%	169,900,476
Jul 3, 2026	23.50	24.98	23.50	24.59	24.35	4.59%	214,725,155
Jul 2, 2026	24.11	24.60	23.49	23.51	23.28	-4.66%	217,788,854
Jul 1, 2026	23.90	25.06	23.19	24.66	24.42	3.18%	323,098,368
Jun 30, 2026	22.89	23.90	22.89	23.90	23.67	9.99%	206,023,999
Jun 29, 2026	22.76	22.84	21.38	21.73	21.52	-6.86%	227,547,861
Jun 26, 2026	22.51	23.90	22.26	23.33	23.11	6.53%	302,997,374
Jun 25, 2026	22.00	22.66	21.58	21.90	21.69	-1.35%	129,960,243
Jun 24, 2026	21.55	22.42	21.04	22.20	21.99	2.07%	119,112,275
Jun 23, 2026	22.63	23.05	21.64	21.75	21.54	-5.19%	133,505,245