SHE:002322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.74	11.90	11.70	11.82	11.82	0.60%	12,801,000
Aug 21, 2026	11.68	11.79	11.54	11.75	11.75	-0.34%	11,467,760
Aug 20, 2026	12.14	12.15	11.69	11.79	11.79	-2.88%	15,782,100
Aug 19, 2026	12.35	12.46	11.88	12.14	12.14	-4.26%	24,136,100
Aug 18, 2026	12.99	13.21	12.43	12.68	12.68	-2.39%	34,753,933
Aug 17, 2026	13.66	14.11	12.65	12.99	12.99	-0.46%	51,076,645
Aug 14, 2026	12.39	13.05	12.16	13.05	13.05	10.03%	25,115,868
Aug 13, 2026	11.86	11.86	11.86	11.86	11.86	10.02%	5,371,954
Aug 12, 2026	10.67	10.82	10.67	10.78	10.78	0.65%	3,039,310
Aug 11, 2026	10.76	10.83	10.67	10.71	10.71	-1.02%	2,339,600
Aug 10, 2026	10.65	10.83	10.62	10.82	10.82	1.31%	2,847,850
Aug 7, 2026	10.80	10.80	10.52	10.68	10.68	-0.93%	3,188,102
Aug 6, 2026	10.71	10.82	10.61	10.78	10.78	0.65%	3,369,200
Aug 5, 2026	10.66	10.80	10.62	10.71	10.71	0.28%	3,898,794
Aug 4, 2026	10.85	10.92	10.66	10.68	10.68	-1.57%	5,280,700
Aug 3, 2026	10.74	10.87	10.68	10.85	10.85	1.12%	4,283,193
Jul 31, 2026	10.51	10.79	10.44	10.73	10.73	2.09%	4,886,304
Jul 30, 2026	10.47	10.63	10.41	10.51	10.51	0.38%	3,885,500
Jul 29, 2026	10.16	10.55	10.11	10.47	10.47	3.36%	4,444,601
Jul 28, 2026	9.88	10.16	9.87	10.13	10.13	1.81%	2,606,000
Jul 27, 2026	9.83	10.01	9.76	9.95	9.95	1.22%	2,533,800
Jul 24, 2026	10.05	10.08	9.81	9.83	9.83	-2.48%	2,474,700
Jul 23, 2026	9.85	10.09	9.81	10.08	10.08	2.13%	2,984,959
Jul 22, 2026	9.98	9.99	9.75	9.87	9.87	-1.00%	3,416,286
Jul 21, 2026	10.02	10.16	9.86	9.97	9.97	-1.09%	5,237,687
Jul 20, 2026	10.28	10.38	9.96	10.08	10.08	-1.47%	5,161,504
Jul 17, 2026	10.28	10.48	10.18	10.23	10.23	-1.06%	4,372,696
Jul 16, 2026	10.28	10.50	10.06	10.34	10.34	1.67%	4,397,300
Jul 15, 2026	9.99	10.25	9.92	10.17	10.17	1.90%	2,935,200
Jul 14, 2026	9.70	10.00	9.66	9.98	9.98	2.78%	2,769,200
Jul 13, 2026	9.85	9.98	9.66	9.71	9.71	-1.52%	3,283,400
Jul 10, 2026	9.70	10.04	9.59	9.86	9.86	1.54%	2,794,200
Jul 9, 2026	9.86	9.88	9.51	9.71	9.71	-1.12%	2,606,686
Jul 8, 2026	9.83	9.92	9.65	9.82	9.82	-	2,858,800
Jul 7, 2026	10.14	10.15	9.82	9.82	9.82	-3.25%	2,679,473
Jul 6, 2026	10.21	10.34	10.13	10.15	10.15	-0.29%	2,757,600
Jul 3, 2026	9.85	10.26	9.85	10.18	10.18	3.14%	4,782,400
Jul 2, 2026	9.78	10.07	9.75	9.87	9.87	0.71%	3,645,600
Jul 1, 2026	9.69	9.97	9.64	9.80	9.80	1.03%	3,318,800
Jun 30, 2026	9.71	9.87	9.59	9.70	9.70	-0.51%	2,434,300
Jun 29, 2026	9.60	9.82	9.41	9.75	9.75	0.52%	3,517,491
Jun 26, 2026	9.98	9.98	9.70	9.70	9.70	-3.19%	3,346,800
Jun 25, 2026	10.12	10.23	9.90	10.02	10.02	-1.76%	3,211,404
Jun 24, 2026	10.39	10.55	10.10	10.20	10.20	-2.21%	2,819,300
Jun 23, 2026	10.31	10.54	10.20	10.43	10.43	0.77%	3,227,463
Jun 22, 2026	10.28	10.37	9.99	10.35	10.35	0.88%	4,450,067
Jun 18, 2026	10.40	10.40	10.15	10.26	10.26	-0.48%	2,323,700
Jun 17, 2026	10.57	10.57	10.27	10.31	10.31	-2.83%	3,184,127
Jun 16, 2026	10.80	10.80	10.55	10.61	10.61	-1.76%	2,693,300
Jun 15, 2026	10.65	10.88	10.65	10.80	10.80	1.41%	2,049,100