SHE:002287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.80	19.80	19.22	19.34	19.34	-2.13%	1,929,960
Sep 10, 2026	19.91	19.95	19.63	19.76	19.76	-1.10%	1,274,617
Sep 9, 2026	20.20	20.20	19.93	19.98	19.98	-1.14%	1,403,100
Sep 8, 2026	19.93	20.34	19.86	20.21	20.21	1.51%	1,461,798
Sep 7, 2026	19.93	20.04	19.85	19.91	19.91	0.05%	1,002,289
Sep 4, 2026	19.95	20.14	19.85	19.90	19.90	-0.20%	1,368,275
Sep 3, 2026	20.05	20.24	19.87	19.94	19.94	-0.89%	991,503
Sep 2, 2026	20.26	20.41	20.02	20.12	20.12	-1.08%	1,576,176
Sep 1, 2026	20.14	20.38	20.05	20.34	20.34	0.99%	1,606,068
Aug 31, 2026	20.46	20.47	20.13	20.14	20.14	-1.52%	1,433,071
Aug 28, 2026	20.35	20.47	20.13	20.45	20.45	0.74%	1,767,498
Aug 27, 2026	20.21	20.38	20.11	20.30	20.30	0.15%	1,194,927
Aug 26, 2026	19.99	20.46	19.99	20.27	20.27	0.90%	1,983,501
Aug 25, 2026	19.72	20.14	19.60	20.09	20.09	1.82%	2,185,704
Aug 24, 2026	19.79	19.80	19.43	19.73	19.73	-0.65%	2,256,647
Aug 21, 2026	20.45	20.46	19.76	19.86	19.86	-3.92%	4,274,565
Aug 20, 2026	20.12	20.95	20.12	20.67	20.67	2.99%	4,004,957
Aug 19, 2026	20.37	20.50	19.95	20.07	20.07	-1.33%	2,565,736
Aug 18, 2026	20.47	20.67	20.30	20.34	20.34	-1.07%	2,094,880
Aug 17, 2026	20.70	20.77	20.05	20.56	20.56	-0.10%	2,648,421
Aug 14, 2026	20.91	21.02	20.45	20.58	20.58	-1.44%	3,153,275
Aug 13, 2026	20.68	21.06	20.36	20.88	20.88	1.36%	3,939,991
Aug 12, 2026	20.68	20.86	20.45	20.60	20.60	-0.39%	1,783,467
Aug 11, 2026	20.80	21.08	20.66	20.68	20.68	-0.72%	2,738,623
Aug 10, 2026	20.99	21.18	20.80	20.83	20.83	-0.71%	2,986,147
Aug 7, 2026	20.48	20.98	20.26	20.98	20.98	2.74%	3,230,853
Aug 6, 2026	20.60	20.70	20.27	20.42	20.42	-0.87%	1,835,900
Aug 5, 2026	20.81	20.88	20.52	20.60	20.60	-1.25%	1,919,086
Aug 4, 2026	21.14	21.22	20.84	20.86	20.86	-1.04%	2,134,589
Aug 3, 2026	20.98	21.15	20.80	21.08	21.08	0.48%	1,646,603
Jul 31, 2026	20.82	21.04	20.68	20.98	20.98	0.38%	2,431,652
Jul 30, 2026	20.68	21.12	20.57	20.90	20.90	1.06%	2,552,345
Jul 29, 2026	20.20	20.77	20.20	20.68	20.68	2.07%	2,514,377
Jul 28, 2026	20.35	20.56	20.19	20.26	20.26	-0.64%	1,853,966
Jul 27, 2026	19.92	20.57	19.92	20.39	20.39	1.95%	1,982,144
Jul 24, 2026	20.58	20.58	20.00	20.00	20.00	-2.87%	2,498,900
Jul 23, 2026	20.53	20.72	20.33	20.59	20.59	-0.19%	2,486,385
Jul 22, 2026	20.82	21.01	20.34	20.63	20.63	-1.76%	4,161,463
Jul 21, 2026	21.32	21.45	20.62	21.00	21.00	-1.04%	4,580,251
Jul 20, 2026	20.87	21.55	20.87	21.22	21.22	0.95%	4,450,225
Jul 17, 2026	21.80	22.03	21.00	21.02	21.02	-4.32%	5,190,615
Jul 16, 2026	21.38	22.13	21.26	21.97	21.97	2.42%	6,286,397
Jul 15, 2026	21.02	21.63	20.91	21.45	21.45	1.13%	5,288,243
Jul 14, 2026	20.53	21.35	20.35	21.21	21.21	2.32%	6,017,680
Jul 13, 2026	20.30	21.15	20.07	20.73	20.73	3.44%	6,254,587
Jul 10, 2026	20.00	20.30	19.59	20.04	20.04	0.30%	2,547,294
Jul 9, 2026	20.00	20.37	19.79	19.98	19.98	-0.65%	2,152,004
Jul 8, 2026	20.05	20.43	19.79	20.11	20.11	0.30%	2,267,430
Jul 7, 2026	20.50	20.51	20.02	20.05	20.05	-3.14%	2,518,168
Jul 6, 2026	20.11	21.29	19.90	20.70	20.70	2.48%	4,536,856