SHE:002209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.73	13.55	12.66	13.50	13.50	4.65%	18,770,700
Aug 24, 2026	12.91	13.07	12.39	12.90	12.90	-1.98%	22,894,710
Aug 21, 2026	13.16	13.16	12.95	13.16	13.16	10.03%	15,687,300
Aug 20, 2026	11.78	12.05	11.57	11.96	11.96	1.10%	8,238,862
Aug 19, 2026	11.70	12.29	11.46	11.83	11.83	0.51%	6,655,200
Aug 18, 2026	11.51	11.82	11.40	11.77	11.77	1.99%	4,702,910
Aug 17, 2026	11.51	11.61	11.29	11.54	11.54	0.26%	4,140,100
Aug 14, 2026	11.29	11.65	11.22	11.51	11.51	2.22%	4,627,400
Aug 13, 2026	11.33	11.44	11.16	11.26	11.26	-0.44%	3,658,700
Aug 12, 2026	11.27	11.49	11.25	11.31	11.31	-0.18%	2,336,600
Aug 11, 2026	11.25	11.42	11.10	11.33	11.33	-0.09%	2,442,350
Aug 10, 2026	10.94	11.39	10.85	11.34	11.34	3.28%	5,152,250
Aug 7, 2026	10.81	10.99	10.67	10.98	10.98	1.67%	4,023,100
Aug 6, 2026	10.71	10.93	10.62	10.80	10.80	0.37%	2,669,800
Aug 5, 2026	10.79	10.85	10.62	10.76	10.76	-	3,339,950
Aug 4, 2026	10.86	10.95	10.75	10.76	10.76	-0.19%	4,189,600
Aug 3, 2026	10.56	10.81	10.55	10.78	10.78	2.47%	2,395,700
Jul 31, 2026	10.52	10.69	10.41	10.52	10.52	0.48%	2,995,000
Jul 30, 2026	10.65	10.82	10.41	10.47	10.47	-1.78%	3,479,500
Jul 29, 2026	10.50	10.80	10.39	10.66	10.66	2.21%	3,823,630
Jul 28, 2026	10.06	10.66	10.06	10.43	10.43	2.76%	5,704,230
Jul 27, 2026	9.67	10.29	9.60	10.15	10.15	4.75%	4,202,700
Jul 24, 2026	9.65	9.81	9.55	9.69	9.69	-0.41%	3,345,130
Jul 23, 2026	9.51	9.75	9.42	9.73	9.73	1.99%	3,979,700
Jul 22, 2026	9.59	9.72	9.45	9.54	9.54	-1.24%	3,329,500
Jul 21, 2026	9.91	9.96	9.40	9.66	9.66	-2.91%	8,118,301
Jul 20, 2026	10.40	10.58	9.78	9.95	9.95	-4.78%	5,852,500
Jul 17, 2026	10.77	10.98	10.29	10.45	10.45	-2.97%	6,634,600
Jul 16, 2026	10.23	11.08	10.16	10.77	10.77	4.77%	8,525,710
Jul 15, 2026	10.10	10.35	10.03	10.28	10.28	1.38%	2,915,600
Jul 14, 2026	9.95	10.16	9.76	10.14	10.14	1.60%	4,796,710
Jul 13, 2026	10.30	10.47	9.95	9.98	9.98	-1.87%	4,328,600
Jul 10, 2026	10.04	10.34	9.87	10.17	10.17	1.80%	4,198,200
Jul 9, 2026	10.31	10.31	9.78	9.99	9.99	-2.35%	4,567,310
Jul 8, 2026	10.43	10.50	10.15	10.23	10.23	-1.82%	2,699,600
Jul 7, 2026	10.68	10.91	10.39	10.42	10.42	-3.52%	3,587,500
Jul 6, 2026	10.94	11.04	10.63	10.80	10.80	-1.28%	3,388,712
Jul 3, 2026	10.58	11.00	10.54	10.94	10.94	3.89%	5,131,812
Jul 2, 2026	10.61	10.87	10.45	10.53	10.53	-0.38%	3,589,000
Jul 1, 2026	10.27	10.70	10.26	10.57	10.57	1.83%	4,866,700
Jun 30, 2026	10.50	10.59	10.26	10.38	10.38	-1.05%	3,316,400
Jun 29, 2026	10.47	10.58	10.00	10.49	10.49	-0.10%	4,707,125
Jun 26, 2026	10.54	10.93	10.28	10.50	10.50	0.29%	5,873,600
Jun 25, 2026	11.07	11.14	10.51	10.55	10.47	-5.89%	6,155,600
Jun 24, 2026	11.58	11.58	10.95	11.21	11.12	-3.28%	5,504,700
Jun 23, 2026	10.82	11.79	10.75	11.59	11.50	6.14%	9,879,094
Jun 22, 2026	10.90	10.95	10.49	10.92	10.84	-0.73%	6,280,694
Jun 18, 2026	10.98	11.08	10.86	11.00	10.92	-0.54%	4,411,800
Jun 17, 2026	11.42	11.42	10.98	11.06	10.98	-3.15%	4,553,900
Jun 16, 2026	11.31	11.51	11.14	11.42	11.33	0.35%	3,603,201