SHE:002214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.00	17.17	16.72	16.85	16.85	-1.58%	6,468,512
Sep 10, 2026	16.89	17.43	16.77	17.12	17.12	0.94%	6,736,280
Sep 9, 2026	17.28	17.50	16.82	16.96	16.96	-1.85%	7,962,640
Sep 8, 2026	16.73	17.35	16.53	17.28	17.28	3.66%	10,794,321
Sep 7, 2026	16.66	17.18	16.53	16.67	16.67	0.12%	8,128,200
Sep 4, 2026	16.26	17.15	16.26	16.65	16.65	2.84%	11,377,340
Sep 3, 2026	16.20	16.41	16.00	16.19	16.19	-	6,913,609
Sep 2, 2026	15.69	16.35	15.59	16.19	16.19	2.53%	10,577,770
Sep 1, 2026	15.40	15.99	15.30	15.79	15.79	2.53%	7,381,247
Aug 31, 2026	15.01	15.52	14.95	15.40	15.40	3.08%	8,229,920
Aug 28, 2026	14.90	15.33	14.82	14.94	14.94	0.61%	5,609,207
Aug 27, 2026	14.89	15.11	14.70	14.85	14.85	-0.40%	6,642,114
Aug 26, 2026	15.12	15.35	14.77	14.91	14.91	-1.13%	8,114,980
Aug 25, 2026	14.76	15.11	14.71	15.08	15.08	0.67%	6,444,147
Aug 24, 2026	14.79	15.32	14.71	14.98	14.98	1.35%	10,977,920
Aug 21, 2026	14.21	14.80	14.12	14.78	14.78	3.00%	11,843,660
Aug 20, 2026	13.47	14.86	13.36	14.35	14.35	6.22%	18,894,700
Aug 19, 2026	13.95	14.06	13.30	13.51	13.51	-4.66%	7,643,771
Aug 18, 2026	14.07	14.30	13.89	14.17	14.17	0.78%	6,503,260
Aug 17, 2026	14.43	14.43	13.73	14.06	14.06	-1.47%	10,507,120
Aug 14, 2026	14.23	14.65	14.01	14.27	14.27	-0.97%	7,487,768
Aug 13, 2026	14.84	15.10	14.41	14.41	14.41	-3.42%	7,972,987
Aug 12, 2026	14.70	14.96	14.52	14.92	14.92	0.81%	9,324,448
Aug 11, 2026	14.74	15.22	14.30	14.80	14.80	-0.94%	13,537,480
Aug 10, 2026	15.61	15.70	14.42	14.94	14.94	-5.80%	18,315,220
Aug 7, 2026	16.34	16.35	15.36	15.86	15.86	-2.94%	27,601,670
Aug 6, 2026	16.34	16.34	16.34	16.34	16.34	10.03%	1,477,800
Aug 5, 2026	14.85	14.85	14.85	14.85	14.85	10.00%	1,374,473
Aug 3, 2026	12.75	13.50	12.75	13.50	13.50	4.25%	4,995,346
Jul 31, 2026	13.00	13.23	12.63	12.95	12.95	0.47%	4,454,700
Jul 30, 2026	13.27	13.38	12.83	12.89	12.89	-2.79%	3,730,620
Jul 29, 2026	13.08	13.37	12.91	13.26	13.26	-	3,303,622
Jul 28, 2026	12.68	13.57	12.53	13.26	13.26	4.57%	6,502,142
Jul 27, 2026	12.38	12.73	12.20	12.68	12.68	2.42%	3,177,000
Jul 24, 2026	12.30	12.87	12.25	12.38	12.38	0.32%	3,432,120
Jul 23, 2026	11.88	12.49	11.83	12.34	12.34	2.92%	3,817,720
Jul 22, 2026	12.07	12.10	11.79	11.99	11.99	-1.07%	2,685,380
Jul 21, 2026	12.01	12.21	11.17	12.12	12.12	1.25%	5,711,282
Jul 20, 2026	12.59	12.85	11.50	11.97	11.97	-4.92%	4,753,493
Jul 17, 2026	13.04	13.09	12.20	12.59	12.59	-3.45%	4,631,260
Jul 16, 2026	13.12	13.35	12.90	13.04	13.04	-0.46%	2,655,400
Jul 15, 2026	12.96	13.60	12.44	13.10	13.10	1.16%	5,686,800
Jul 14, 2026	12.75	13.17	12.62	12.95	12.95	0.78%	3,811,780
Jul 13, 2026	13.23	13.23	12.55	12.85	12.85	-2.06%	5,005,800
Jul 10, 2026	12.45	13.60	12.42	13.12	13.12	5.81%	9,320,049
Jul 9, 2026	13.50	13.89	12.38	12.40	12.40	-9.88%	12,938,457
Jul 8, 2026	13.90	13.90	13.49	13.76	13.76	-1.15%	2,279,798
Jul 7, 2026	14.30	14.42	13.44	13.92	13.92	-2.04%	4,170,644
Jul 6, 2026	14.84	14.84	14.21	14.21	14.21	-3.27%	3,562,020
Jul 3, 2026	14.80	14.99	14.55	14.69	14.69	1.03%	4,002,080