SHE:002205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.25	10.59	10.08	10.51	10.51	2.14%	3,460,800
Sep 15, 2026	10.90	10.93	10.23	10.29	10.29	-5.77%	4,110,000
Sep 14, 2026	10.84	11.06	10.75	10.92	10.92	0.28%	3,168,160
Sep 11, 2026	11.04	11.23	10.81	10.89	10.89	-2.85%	3,678,900
Sep 10, 2026	11.17	11.48	10.91	11.21	11.21	-0.18%	4,011,049
Sep 9, 2026	11.19	11.35	11.10	11.23	11.23	-0.09%	2,548,000
Sep 8, 2026	11.03	11.31	10.95	11.24	11.24	1.63%	3,100,800
Sep 7, 2026	11.04	11.15	10.88	11.06	11.06	-	3,546,799
Sep 4, 2026	10.91	11.48	10.81	11.06	11.06	2.12%	5,660,903
Sep 3, 2026	11.10	11.16	10.73	10.83	10.83	-1.72%	3,379,700
Sep 2, 2026	10.95	11.12	10.76	11.02	11.02	-	3,194,200
Sep 1, 2026	10.93	11.11	10.88	11.02	11.02	0.36%	2,536,540
Aug 31, 2026	10.64	11.02	10.64	10.98	10.98	2.14%	2,752,800
Aug 28, 2026	10.67	10.79	10.60	10.75	10.75	0.94%	2,665,500
Aug 27, 2026	10.73	10.84	10.62	10.65	10.65	-1.75%	2,799,500
Aug 26, 2026	10.82	10.93	10.74	10.84	10.84	0.09%	1,988,802
Aug 25, 2026	10.34	10.88	10.34	10.83	10.83	3.24%	2,391,500
Aug 24, 2026	10.66	10.75	10.41	10.49	10.49	-1.59%	1,502,900
Aug 21, 2026	10.56	10.71	10.36	10.66	10.66	0.19%	1,883,000
Aug 20, 2026	10.54	10.74	10.46	10.64	10.64	0.76%	2,186,100
Aug 19, 2026	10.83	10.88	10.50	10.56	10.56	-2.22%	3,331,100
Aug 18, 2026	10.73	10.83	10.61	10.80	10.80	0.75%	1,700,500
Aug 17, 2026	10.54	10.77	10.45	10.72	10.72	1.80%	2,198,760
Aug 14, 2026	10.60	10.72	10.43	10.53	10.53	-0.85%	1,748,360
Aug 13, 2026	10.88	10.92	10.58	10.62	10.62	-2.39%	1,986,600
Aug 12, 2026	10.84	10.90	10.68	10.88	10.88	0.55%	2,258,200
Aug 11, 2026	10.54	10.88	10.47	10.82	10.82	2.17%	3,378,340
Aug 10, 2026	10.29	10.66	10.23	10.59	10.59	2.92%	3,172,240
Aug 7, 2026	10.43	10.44	10.08	10.29	10.29	-1.34%	2,475,369
Aug 6, 2026	10.30	10.45	10.16	10.43	10.43	1.76%	2,435,000
Aug 5, 2026	10.30	10.52	10.11	10.25	10.25	0.29%	2,360,665
Aug 4, 2026	10.29	10.39	10.20	10.22	10.22	0.10%	2,307,895
Aug 3, 2026	10.04	10.27	9.85	10.21	10.21	3.87%	2,670,895
Jul 31, 2026	9.75	9.85	9.61	9.83	9.83	2.72%	2,155,100
Jul 30, 2026	9.65	9.85	9.45	9.57	9.57	-0.83%	2,320,700
Jul 29, 2026	9.58	9.75	9.44	9.65	9.65	1.69%	1,981,500
Jul 28, 2026	9.55	9.61	9.33	9.49	9.49	0.74%	1,916,460
Jul 27, 2026	9.13	9.48	9.06	9.42	9.42	3.18%	2,616,300
Jul 24, 2026	9.27	9.32	8.99	9.13	9.13	-2.56%	2,178,880
Jul 23, 2026	9.06	9.40	8.93	9.37	9.37	4.93%	2,909,880
Jul 22, 2026	9.05	9.25	8.90	8.93	8.93	-2.19%	2,518,500
Jul 21, 2026	9.36	9.36	8.65	9.13	9.13	-1.40%	4,298,160
Jul 20, 2026	9.61	9.90	9.12	9.26	9.26	-3.64%	3,110,440
Jul 17, 2026	9.92	10.22	9.46	9.61	9.61	-3.51%	3,696,100
Jul 16, 2026	9.83	10.19	9.80	9.96	9.96	-0.40%	2,599,002
Jul 15, 2026	9.80	10.10	9.70	10.00	10.00	0.81%	3,022,900
Jul 14, 2026	9.73	10.07	9.52	9.92	9.92	1.54%	3,785,500
Jul 13, 2026	10.15	10.32	9.75	9.77	9.77	-5.24%	3,854,660
Jul 10, 2026	9.96	10.55	9.83	10.31	10.31	3.20%	5,140,320
Jul 9, 2026	10.22	10.24	9.74	9.99	9.99	-3.01%	4,124,420