SHE:002275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	13.39	13.63	13.39	13.62	13.62	2.56%	3,745,600
Aug 19, 2026	13.36	13.50	13.24	13.28	13.28	-0.90%	2,423,400
Aug 18, 2026	13.29	13.47	13.27	13.40	13.40	0.60%	2,036,500
Aug 17, 2026	13.33	13.46	13.07	13.32	13.32	-0.08%	2,275,200
Aug 14, 2026	13.46	13.51	13.13	13.33	13.33	-0.97%	2,322,150
Aug 13, 2026	13.31	13.54	13.16	13.46	13.46	1.20%	3,256,200
Aug 12, 2026	13.32	13.41	13.18	13.30	13.30	-0.45%	1,482,500
Aug 11, 2026	13.41	13.56	13.34	13.36	13.36	-0.89%	1,915,390
Aug 10, 2026	13.36	13.58	13.29	13.48	13.48	0.90%	2,008,220
Aug 7, 2026	13.09	13.37	13.06	13.36	13.36	1.52%	2,202,183
Aug 6, 2026	13.13	13.18	13.00	13.16	13.16	0.08%	1,667,600
Aug 5, 2026	13.31	13.40	13.11	13.15	13.15	-1.28%	2,230,700
Aug 4, 2026	13.41	13.49	13.30	13.32	13.32	-0.60%	2,407,000
Aug 3, 2026	13.27	13.44	13.22	13.40	13.40	0.83%	1,683,600
Jul 31, 2026	13.20	13.29	13.15	13.29	13.29	0.15%	2,145,518
Jul 30, 2026	13.20	13.38	13.15	13.27	13.27	0.38%	1,796,035
Jul 29, 2026	13.17	13.33	13.11	13.22	13.22	0.69%	1,987,300
Jul 28, 2026	13.18	13.28	13.05	13.13	13.13	-0.83%	1,665,600
Jul 27, 2026	12.84	13.27	12.82	13.24	13.24	3.04%	2,599,000
Jul 24, 2026	13.14	13.19	12.85	12.85	12.85	-2.65%	1,655,336
Jul 23, 2026	13.05	13.20	12.94	13.20	13.20	0.38%	2,247,768
Jul 22, 2026	13.20	13.32	12.94	13.15	13.15	-0.83%	2,845,130
Jul 21, 2026	13.44	13.54	13.05	13.26	13.26	-1.63%	3,266,903
Jul 20, 2026	13.51	13.67	13.29	13.48	13.48	0.60%	2,754,501
Jul 17, 2026	13.75	13.90	13.35	13.40	13.40	-2.69%	3,463,501
Jul 16, 2026	13.65	13.86	13.51	13.77	13.77	0.73%	3,449,614
Jul 15, 2026	13.38	13.75	13.34	13.67	13.67	1.64%	2,834,404
Jul 14, 2026	13.29	13.52	13.13	13.45	13.45	1.05%	2,420,892
Jul 13, 2026	13.11	13.40	13.11	13.31	13.31	1.45%	2,623,290
Jul 10, 2026	13.05	13.26	12.86	13.12	13.12	-0.38%	2,173,251
Jul 9, 2026	13.11	13.30	12.93	13.17	13.17	0.77%	1,664,700
Jul 8, 2026	13.12	13.28	12.86	13.07	13.07	-0.08%	1,746,300
Jul 7, 2026	13.51	13.52	13.01	13.08	13.08	-3.11%	2,539,601
Jul 6, 2026	13.16	13.62	13.12	13.50	13.50	2.51%	4,118,776
Jul 3, 2026	12.87	13.22	12.87	13.17	13.17	2.33%	3,346,223
Jul 2, 2026	12.64	12.94	12.50	12.87	12.87	2.55%	2,515,700
Jul 1, 2026	12.20	12.58	12.12	12.55	12.55	2.95%	1,697,800
Jun 30, 2026	12.47	12.54	12.15	12.19	12.19	-2.79%	1,820,600
Jun 29, 2026	12.09	12.54	11.91	12.54	12.54	3.81%	1,976,148
Jun 26, 2026	12.47	12.48	12.08	12.08	12.08	-3.82%	1,458,900
Jun 25, 2026	12.42	12.64	12.21	12.56	12.56	-	1,621,288
Jun 24, 2026	12.58	12.80	12.46	12.56	12.56	0.40%	2,055,984
Jun 23, 2026	12.28	12.69	12.19	12.51	12.51	1.71%	1,957,747
Jun 22, 2026	12.33	12.40	11.97	12.30	12.30	-0.24%	1,849,598
Jun 18, 2026	12.24	12.42	12.14	12.33	12.33	0.57%	1,210,567
Jun 17, 2026	12.39	12.44	12.24	12.26	12.26	-1.13%	1,191,700
Jun 16, 2026	12.61	12.63	12.36	12.40	12.40	-1.82%	2,009,097
Jun 15, 2026	12.76	12.84	12.58	12.63	12.63	-1.02%	2,604,245
Jun 12, 2026	12.80	12.90	12.48	12.76	12.76	0.47%	2,831,165
Jun 11, 2026	12.98	12.99	12.65	12.70	12.70	-2.16%	1,776,010