SHE:002232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.37	14.71	14.34	14.45	14.45	1.69%	5,313,665
Aug 27, 2026	14.15	14.26	14.05	14.21	14.21	0.64%	2,547,300
Aug 26, 2026	14.14	14.44	14.00	14.12	14.12	-0.35%	3,748,400
Aug 25, 2026	13.98	14.33	13.87	14.17	14.17	1.36%	3,998,700
Aug 24, 2026	13.80	14.03	13.77	13.98	13.98	0.50%	3,151,100
Aug 21, 2026	13.82	13.97	13.71	13.91	13.91	1.09%	3,270,000
Aug 20, 2026	13.95	13.96	13.67	13.76	13.76	-0.65%	3,128,600
Aug 19, 2026	14.32	14.43	13.83	13.85	13.85	-4.35%	3,602,200
Aug 18, 2026	14.53	14.53	14.17	14.48	14.48	-0.28%	3,831,500
Aug 17, 2026	14.60	14.60	14.33	14.52	14.52	-0.14%	3,323,718
Aug 14, 2026	14.57	14.80	14.40	14.54	14.54	-0.62%	3,200,217
Aug 13, 2026	14.85	15.05	14.63	14.63	14.63	-0.88%	4,531,538
Aug 12, 2026	14.70	14.88	14.61	14.76	14.76	0.68%	3,024,091
Aug 11, 2026	14.65	14.83	14.53	14.66	14.66	-0.61%	3,410,100
Aug 10, 2026	14.55	14.80	14.40	14.75	14.75	1.10%	3,881,560
Aug 7, 2026	14.81	14.82	14.34	14.59	14.59	-1.95%	5,113,360
Aug 6, 2026	14.86	15.15	14.68	14.88	14.88	-0.53%	5,316,664
Aug 5, 2026	14.96	15.29	14.86	14.96	14.96	1.15%	7,555,519
Aug 4, 2026	14.72	14.89	14.61	14.79	14.79	1.58%	5,120,680
Aug 3, 2026	14.31	14.60	14.20	14.56	14.56	2.39%	4,929,581
Jul 31, 2026	13.89	14.37	13.89	14.22	14.22	2.60%	5,427,178
Jul 30, 2026	13.79	14.19	13.75	13.86	13.86	-0.14%	4,554,491
Jul 29, 2026	13.72	14.03	13.71	13.88	13.88	0.95%	3,534,100
Jul 28, 2026	13.36	13.80	13.25	13.75	13.75	2.08%	4,095,300
Jul 27, 2026	12.97	13.49	12.87	13.47	13.47	2.43%	3,627,283
Jul 24, 2026	13.47	13.60	13.15	13.15	13.15	-3.38%	3,492,551
Jul 23, 2026	13.40	13.65	13.35	13.61	13.61	1.04%	3,598,671
Jul 22, 2026	13.62	13.66	13.30	13.47	13.47	-1.61%	3,502,433
Jul 21, 2026	13.46	13.69	13.05	13.69	13.69	1.71%	5,226,393
Jul 20, 2026	13.70	13.94	13.19	13.46	13.46	-0.66%	5,614,569
Jul 17, 2026	14.00	14.25	13.39	13.55	13.55	-3.83%	6,079,100
Jul 16, 2026	13.63	14.26	13.60	14.09	14.09	2.25%	5,804,621
Jul 15, 2026	13.63	13.98	13.52	13.78	13.78	0.80%	3,551,533
Jul 14, 2026	13.95	13.99	13.41	13.67	13.67	-1.01%	4,316,800
Jul 13, 2026	14.36	14.42	13.74	13.81	13.81	-3.76%	5,311,420
Jul 10, 2026	14.06	14.59	13.88	14.35	14.35	0.91%	6,289,954
Jul 9, 2026	14.26	14.26	13.78	14.22	14.22	-0.97%	6,423,873
Jul 8, 2026	14.11	14.55	13.93	14.36	14.36	1.99%	6,539,100
Jul 7, 2026	14.51	14.63	14.06	14.08	14.08	-2.96%	4,397,105
Jul 6, 2026	15.00	15.10	14.50	14.51	14.51	-2.36%	5,111,105
Jul 3, 2026	14.61	15.06	14.61	14.86	14.86	0.41%	7,890,206
Jul 2, 2026	15.10	15.33	14.71	14.80	14.80	-0.80%	13,790,560
Jul 1, 2026	13.72	14.92	13.72	14.92	14.92	10.03%	3,810,121
Jun 30, 2026	13.44	13.68	13.29	13.56	13.56	0.82%	3,537,229
Jun 29, 2026	13.50	13.57	13.11	13.45	13.45	-0.52%	4,544,700
Jun 26, 2026	13.98	13.98	13.51	13.52	13.52	-3.64%	4,907,600
Jun 25, 2026	14.35	14.46	13.87	14.03	14.03	-3.04%	5,313,912
Jun 24, 2026	14.82	14.94	14.25	14.47	14.47	-2.95%	4,227,310
Jun 23, 2026	14.90	15.13	14.80	14.91	14.91	1.08%	4,242,376
Jun 22, 2026	14.91	14.91	14.13	14.75	14.75	-1.07%	6,047,894