SHE:002326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.00	19.00	17.51	17.64	-	-2.16%	19,354,432
Sep 3, 2026	18.14	18.28	17.80	18.03	18.03	0.28%	21,574,579
Sep 2, 2026	18.19	18.32	17.84	17.98	17.98	-1.96%	18,495,668
Sep 1, 2026	18.75	18.90	18.32	18.34	18.34	-2.29%	18,985,303
Aug 31, 2026	18.85	18.90	18.39	18.77	18.77	-1.68%	23,012,839
Aug 28, 2026	19.00	19.37	18.86	19.09	19.09	0.47%	28,208,526
Aug 27, 2026	18.77	19.07	18.71	19.00	19.00	0.53%	23,119,114
Aug 26, 2026	19.50	19.61	18.88	18.90	18.90	-2.63%	30,699,461
Aug 25, 2026	19.72	19.80	19.01	19.41	19.41	-2.22%	24,197,238
Aug 24, 2026	20.05	20.36	19.62	19.85	19.85	-1.39%	25,606,449
Aug 21, 2026	20.00	20.56	19.83	20.13	20.13	-0.15%	29,271,326
Aug 20, 2026	21.25	21.63	20.07	20.16	20.16	-3.86%	47,142,338
Aug 19, 2026	21.10	21.88	20.92	20.97	20.97	-1.50%	56,123,480
Aug 18, 2026	20.91	21.64	20.90	21.29	21.29	1.82%	55,743,226
Aug 17, 2026	19.59	20.98	19.33	20.91	20.91	6.79%	52,903,420
Aug 14, 2026	19.33	19.99	19.32	19.58	19.58	1.40%	29,398,248
Aug 13, 2026	19.54	19.78	19.30	19.31	19.31	-0.82%	25,830,102
Aug 12, 2026	19.30	19.77	19.25	19.47	19.47	0.72%	20,387,922
Aug 11, 2026	19.31	19.58	19.15	19.33	19.33	-0.72%	21,298,632
Aug 10, 2026	19.50	19.89	19.27	19.47	19.47	-0.15%	28,638,524
Aug 7, 2026	19.31	19.58	19.00	19.50	19.50	0.98%	34,200,481
Aug 6, 2026	19.10	19.41	19.00	19.31	19.31	0.57%	35,642,076
Aug 5, 2026	18.61	19.33	18.59	19.20	19.20	2.40%	32,224,634
Aug 4, 2026	18.34	18.81	18.25	18.75	18.75	2.24%	23,412,617
Aug 3, 2026	18.01	18.48	17.81	18.34	18.34	0.49%	24,126,131
Jul 31, 2026	18.29	19.10	18.20	18.25	18.25	-0.87%	36,401,941
Jul 30, 2026	18.76	18.93	18.41	18.41	18.41	-2.39%	33,659,358
Jul 29, 2026	18.44	19.10	17.71	18.86	18.86	1.84%	51,020,446
Jul 28, 2026	18.88	19.62	18.42	18.52	18.52	-4.73%	54,807,797
Jul 27, 2026	18.60	19.68	18.10	19.44	19.44	8.18%	79,419,750
Jul 24, 2026	17.53	18.89	17.53	17.97	17.97	4.66%	78,302,764
Jul 23, 2026	16.28	17.19	16.26	17.17	17.17	5.73%	41,695,741
Jul 22, 2026	16.50	16.77	16.10	16.24	16.24	-2.70%	32,771,630
Jul 21, 2026	15.85	16.85	15.31	16.69	16.69	1.71%	50,032,736
Jul 20, 2026	18.22	18.23	16.41	16.41	16.41	-9.98%	44,082,108
Jul 17, 2026	18.09	18.65	18.01	18.23	18.23	0.44%	40,051,915
Jul 16, 2026	18.00	18.59	17.69	18.15	18.15	-0.87%	26,548,625
Jul 15, 2026	18.36	18.85	18.00	18.31	18.31	-0.27%	31,042,315
Jul 14, 2026	18.05	18.53	17.88	18.36	18.36	0.38%	35,702,078
Jul 13, 2026	19.80	19.80	18.20	18.29	18.29	-8.60%	52,754,170
Jul 10, 2026	20.78	20.87	20.00	20.01	20.01	-3.84%	54,680,519
Jul 9, 2026	21.31	21.58	19.70	20.81	20.81	-3.25%	77,133,605
Jul 8, 2026	23.34	23.51	21.25	21.51	21.51	-8.89%	81,837,922
Jul 7, 2026	23.90	24.50	23.54	23.61	23.61	-0.84%	63,653,653
Jul 6, 2026	25.52	26.00	23.80	23.81	23.81	-7.75%	98,872,577
Jul 3, 2026	27.81	28.29	25.20	25.81	25.81	-7.82%	156,262,851
Jul 2, 2026	26.99	28.62	26.63	28.00	28.00	7.61%	213,546,452
Jul 1, 2026	25.40	26.02	24.78	26.02	26.02	10.02%	58,313,606
Jun 30, 2026	23.66	24.45	23.00	23.65	23.65	-1.09%	51,798,519
Jun 29, 2026	24.05	24.90	23.40	23.91	23.91	-2.33%	49,968,009