SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.90	11.32	10.89	11.00	11.00	1.01%	68,372,269
Sep 3, 2026	10.65	11.06	10.62	10.89	10.89	2.74%	79,827,253
Sep 2, 2026	10.86	10.90	10.51	10.60	10.60	-3.28%	74,649,258
Sep 1, 2026	10.91	11.17	10.85	10.96	10.96	-0.54%	72,815,796
Aug 31, 2026	11.60	11.78	11.00	11.02	11.02	-3.84%	78,413,108
Aug 28, 2026	11.43	11.60	11.31	11.46	11.46	0.70%	38,049,613
Aug 27, 2026	11.10	11.44	11.03	11.38	11.38	2.25%	44,329,611
Aug 26, 2026	10.87	11.35	10.82	11.13	11.13	2.77%	60,414,035
Aug 25, 2026	10.74	10.93	10.73	10.83	10.83	0.09%	32,835,806
Aug 24, 2026	11.15	11.39	10.75	10.82	10.82	-2.87%	55,733,010
Aug 21, 2026	11.28	11.29	10.96	11.14	11.14	-2.02%	57,306,750
Aug 20, 2026	11.60	11.72	10.91	11.37	11.37	-4.13%	97,739,880
Aug 19, 2026	11.76	12.06	11.69	11.86	11.86	0.68%	79,274,385
Aug 18, 2026	11.46	11.92	11.43	11.78	11.78	2.70%	45,855,030
Aug 17, 2026	11.33	11.49	11.16	11.47	11.47	1.59%	41,009,689
Aug 14, 2026	11.50	11.58	11.13	11.29	11.29	-2.08%	47,113,120
Aug 13, 2026	11.86	11.88	11.51	11.53	11.53	-3.27%	48,091,940
Aug 12, 2026	11.66	12.00	11.45	11.92	11.92	1.79%	49,385,568
Aug 11, 2026	11.74	11.90	11.65	11.71	11.71	-0.68%	26,026,250
Aug 10, 2026	11.64	11.88	11.55	11.79	11.79	1.55%	37,320,654
Aug 7, 2026	11.61	11.69	11.44	11.61	11.61	-0.51%	32,655,790
Aug 6, 2026	11.78	11.86	11.55	11.67	11.67	-1.19%	32,192,430
Aug 5, 2026	11.66	11.89	11.61	11.81	11.81	1.11%	31,537,907
Aug 4, 2026	12.02	12.07	11.55	11.68	11.68	-2.83%	45,463,140
Aug 3, 2026	11.88	12.14	11.81	12.02	12.02	1.18%	34,296,220
Jul 31, 2026	11.83	11.96	11.71	11.88	11.88	-0.50%	36,410,111
Jul 30, 2026	11.79	12.10	11.71	11.94	11.94	0.76%	45,520,900
Jul 29, 2026	11.47	11.97	11.42	11.85	11.85	3.49%	50,085,300
Jul 28, 2026	11.21	11.48	11.19	11.45	11.45	1.06%	26,779,550
Jul 27, 2026	11.07	11.40	11.05	11.33	11.33	2.44%	33,342,765
Jul 24, 2026	11.44	11.54	11.03	11.06	11.06	-3.57%	31,657,600
Jul 23, 2026	11.20	11.50	11.11	11.47	11.47	1.77%	34,179,280
Jul 22, 2026	11.20	11.46	11.16	11.27	11.27	-1.05%	47,824,474
Jul 21, 2026	10.66	11.63	10.62	11.39	11.39	6.75%	91,611,163
Jul 20, 2026	10.73	10.90	10.45	10.67	10.67	-0.65%	55,648,952
Jul 17, 2026	11.15	11.28	10.61	10.74	10.74	-3.33%	51,502,901
Jul 16, 2026	11.00	11.30	10.89	11.11	11.11	0.63%	40,352,587
Jul 15, 2026	10.66	11.25	10.63	11.04	11.04	2.79%	53,124,360
Jul 14, 2026	10.50	10.76	10.49	10.74	10.74	1.61%	40,481,571
Jul 13, 2026	11.33	11.38	10.51	10.57	10.57	-8.09%	71,935,270
Jul 10, 2026	11.22	11.64	11.10	11.50	11.50	2.13%	38,735,680
Jul 9, 2026	11.26	11.33	10.98	11.26	11.26	-0.18%	34,803,563
Jul 8, 2026	11.57	11.70	11.24	11.28	11.28	-2.25%	44,336,380
Jul 7, 2026	12.54	12.55	11.53	11.54	11.54	-6.41%	64,977,900
Jul 6, 2026	12.30	12.53	12.18	12.33	12.33	0.24%	37,410,640
Jul 3, 2026	12.07	12.49	12.03	12.30	12.30	3.10%	51,551,322
Jul 2, 2026	12.07	12.26	11.85	11.93	11.93	-1.73%	40,174,538
Jul 1, 2026	11.91	12.24	11.60	12.14	12.14	2.27%	45,883,430
Jun 30, 2026	12.02	12.09	11.70	11.87	11.87	-1.66%	34,476,893
Jun 29, 2026	11.84	12.24	11.57	12.07	12.07	1.43%	42,660,187