SHE:002208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.45	10.46	10.16	10.22	10.22	-0.87%	27,736,840
Sep 2, 2026	10.37	10.48	10.15	10.31	10.31	-2.18%	33,106,616
Sep 1, 2026	10.87	10.88	10.46	10.54	10.54	-3.04%	52,852,938
Aug 31, 2026	11.35	11.57	10.72	10.87	10.87	0.56%	86,642,306
Aug 28, 2026	10.80	10.95	10.71	10.81	10.81	0.56%	20,988,980
Aug 27, 2026	10.38	10.87	10.35	10.75	10.75	3.07%	25,976,367
Aug 26, 2026	10.39	10.55	10.31	10.43	10.43	-0.67%	21,116,840
Aug 25, 2026	10.40	10.54	10.04	10.50	10.50	0.57%	28,763,728
Aug 24, 2026	10.78	10.79	10.23	10.44	10.44	-3.42%	29,261,045
Aug 21, 2026	10.72	10.90	10.52	10.81	10.81	-0.28%	23,318,411
Aug 20, 2026	11.00	11.06	10.78	10.84	10.84	-0.55%	26,519,905
Aug 19, 2026	11.50	11.64	10.88	10.90	10.90	-7.00%	36,609,160
Aug 18, 2026	11.85	11.93	11.52	11.72	11.72	0.60%	38,788,809
Aug 17, 2026	11.24	11.69	11.12	11.65	11.65	3.28%	36,293,069
Aug 14, 2026	11.31	11.38	11.02	11.28	11.28	-0.27%	32,757,170
Aug 13, 2026	11.94	11.96	11.28	11.31	11.31	-3.50%	45,419,636
Aug 12, 2026	11.38	11.80	11.27	11.72	11.72	3.08%	50,095,864
Aug 11, 2026	11.42	11.47	11.14	11.37	11.37	-0.26%	34,573,309
Aug 10, 2026	11.62	11.68	11.11	11.40	11.40	-0.35%	39,813,063
Aug 7, 2026	11.39	11.50	10.94	11.44	11.44	0.44%	48,642,225
Aug 6, 2026	11.18	11.50	11.12	11.39	11.39	0.71%	53,891,954
Aug 5, 2026	10.63	11.43	10.58	11.31	11.31	5.80%	78,518,080
Aug 4, 2026	10.40	10.71	10.29	10.69	10.69	2.99%	50,262,784
Aug 3, 2026	10.51	10.60	10.31	10.38	10.38	-2.81%	46,813,736
Jul 31, 2026	11.20	11.27	10.66	10.68	10.68	-0.28%	74,880,696
Jul 30, 2026	11.62	11.66	10.70	10.71	10.71	-9.85%	77,388,160
Jul 29, 2026	12.50	12.52	11.44	11.88	11.88	-6.53%	93,829,016
Jul 28, 2026	12.40	13.98	12.24	12.71	12.71	-2.68%	105,516,957
Jul 27, 2026	13.47	13.49	12.44	13.06	13.06	-3.97%	112,651,078
Jul 24, 2026	12.13	13.60	12.06	13.60	13.60	10.03%	69,154,184
Jul 23, 2026	12.70	12.78	12.08	12.36	12.36	-4.56%	69,787,780
Jul 22, 2026	11.60	13.29	11.58	12.95	12.95	6.58%	111,516,610
Jul 21, 2026	11.94	12.95	11.10	12.15	12.15	-1.46%	103,776,142
Jul 20, 2026	12.88	13.10	12.33	12.33	12.33	-10.00%	65,743,595
Jul 17, 2026	14.57	14.76	13.70	13.70	13.70	-9.99%	56,456,280
Jul 16, 2026	15.46	15.96	15.22	15.22	15.22	-9.99%	75,760,640
Jul 15, 2026	16.91	18.45	16.91	16.91	16.91	-10.01%	95,431,104
Jul 14, 2026	18.79	19.37	18.79	18.79	18.79	-10.01%	20,320,700
Jul 13, 2026	18.51	20.90	18.51	20.88	20.88	7.46%	116,101,900
Jul 10, 2026	20.94	20.94	19.40	19.43	19.43	1.62%	134,742,961
Jul 9, 2026	19.10	19.12	18.71	19.12	19.12	10.01%	20,979,880
Jul 8, 2026	17.78	17.96	16.75	17.38	17.38	-1.59%	42,343,060
Jul 7, 2026	18.21	18.46	17.50	17.66	17.66	-4.28%	47,891,100
Jul 6, 2026	18.96	19.27	18.15	18.45	18.45	-4.01%	60,719,800
Jul 3, 2026	19.00	19.98	18.22	19.22	19.22	0.84%	91,510,390
Jul 2, 2026	19.20	19.90	18.81	19.06	19.06	-5.64%	90,207,923
Jul 1, 2026	20.77	21.56	20.08	20.20	20.20	-0.10%	143,368,200
Jun 30, 2026	18.20	20.22	17.50	20.22	20.22	10.01%	130,437,764
Jun 29, 2026	17.01	18.38	17.01	18.38	18.38	9.99%	116,286,708
Jun 26, 2026	15.73	17.14	15.36	16.71	16.71	7.25%	105,278,622