SHE:002268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.18	14.26	13.66	13.86	13.86	-1.00%	9,622,054
Sep 10, 2026	14.00	14.10	13.88	14.00	14.00	-0.28%	4,839,165
Sep 9, 2026	14.07	14.13	13.97	14.04	14.04	-0.71%	5,362,365
Sep 8, 2026	13.98	14.21	13.89	14.14	14.14	0.78%	6,172,093
Sep 7, 2026	14.15	14.28	13.95	14.03	14.03	-1.34%	7,536,064
Sep 4, 2026	14.11	14.46	14.11	14.22	14.22	1.72%	12,408,283
Sep 3, 2026	14.10	14.22	13.94	13.98	13.98	-0.92%	5,683,101
Sep 2, 2026	14.12	14.24	13.96	14.11	14.11	-0.91%	6,490,936
Sep 1, 2026	14.00	14.28	13.94	14.24	14.24	1.57%	8,788,125
Aug 31, 2026	13.86	14.04	13.78	14.02	14.02	-0.78%	11,128,890
Aug 28, 2026	14.41	14.59	14.10	14.13	14.13	0.14%	18,376,770
Aug 27, 2026	14.02	14.28	13.96	14.11	14.11	0.71%	8,488,469
Aug 26, 2026	13.75	14.11	13.71	14.01	14.01	1.67%	7,515,668
Aug 25, 2026	13.57	13.82	13.51	13.78	13.78	1.40%	7,134,270
Aug 24, 2026	13.65	13.82	13.42	13.59	13.59	0.07%	6,966,425
Aug 21, 2026	13.57	13.65	13.38	13.58	13.58	0.15%	4,969,800
Aug 20, 2026	13.62	13.64	13.49	13.56	13.56	0.22%	5,475,200
Aug 19, 2026	13.90	13.96	13.49	13.53	13.53	-3.01%	8,983,608
Aug 18, 2026	14.13	14.13	13.72	13.95	13.95	-1.62%	9,292,214
Aug 17, 2026	14.13	14.19	13.94	14.18	14.18	0.07%	6,699,608
Aug 14, 2026	14.14	14.34	13.92	14.17	14.17	-	9,853,959
Aug 13, 2026	14.50	14.69	14.16	14.17	14.17	-1.94%	12,047,535
Aug 12, 2026	14.67	14.67	14.35	14.45	14.45	-1.50%	9,893,612
Aug 11, 2026	14.48	14.98	14.40	14.67	14.67	1.59%	18,469,412
Aug 10, 2026	14.40	14.53	14.18	14.44	14.44	0.49%	9,865,201
Aug 7, 2026	14.89	14.90	14.12	14.37	14.37	-2.97%	18,475,168
Aug 6, 2026	14.62	15.05	14.55	14.81	14.81	0.54%	18,251,244
Aug 5, 2026	14.83	15.07	14.69	14.73	14.73	-0.61%	12,305,677
Aug 4, 2026	14.81	14.98	14.69	14.82	14.82	0.82%	11,749,033
Aug 3, 2026	14.65	14.84	14.59	14.70	14.70	0.89%	10,184,970
Jul 31, 2026	14.12	14.85	14.12	14.57	14.57	3.33%	16,904,320
Jul 30, 2026	14.04	14.48	14.03	14.10	14.10	-0.70%	12,988,980
Jul 29, 2026	14.15	14.48	13.96	14.20	14.20	1.07%	12,650,274
Jul 28, 2026	13.70	14.25	13.60	14.05	14.05	1.59%	13,692,200
Jul 27, 2026	13.33	13.95	13.23	13.83	13.83	2.98%	10,475,980
Jul 24, 2026	14.16	14.23	13.42	13.43	13.43	-6.41%	17,016,887
Jul 23, 2026	14.28	14.38	14.05	14.35	14.35	-0.49%	12,092,920
Jul 22, 2026	14.55	14.75	14.14	14.42	14.42	-2.30%	21,646,843
Jul 21, 2026	13.93	15.10	13.87	14.76	14.76	5.05%	27,022,534
Jul 20, 2026	13.83	14.35	13.40	14.05	14.05	1.59%	18,149,880
Jul 17, 2026	14.02	14.44	13.82	13.83	13.83	-2.33%	18,137,560
Jul 16, 2026	14.11	14.47	14.02	14.16	14.16	-1.80%	12,953,580
Jul 15, 2026	14.02	14.56	13.88	14.42	14.42	1.84%	17,163,340
Jul 14, 2026	14.20	14.46	13.75	14.16	14.16	-1.12%	17,386,610
Jul 13, 2026	15.05	15.19	14.19	14.32	14.32	-6.65%	24,011,922
Jul 10, 2026	14.95	15.49	14.75	15.34	15.34	1.25%	26,166,050
Jul 9, 2026	15.00	15.45	14.91	15.15	15.15	-3.19%	31,447,640
Jul 8, 2026	14.40	15.90	14.15	15.65	15.65	7.63%	41,967,930
Jul 7, 2026	13.64	14.78	13.50	14.54	14.54	4.76%	27,455,730
Jul 6, 2026	13.57	13.89	13.29	13.88	13.88	2.44%	16,627,386