SHE:002348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.09	10.69	10.09	10.66	10.66	4.82%	19,878,653
Sep 15, 2026	10.40	10.46	10.10	10.17	10.17	-2.68%	13,771,790
Sep 14, 2026	10.62	11.01	10.07	10.45	10.45	-0.10%	26,565,053
Sep 11, 2026	10.65	10.66	10.17	10.46	10.46	-2.33%	13,408,200
Sep 10, 2026	10.82	10.90	10.66	10.71	10.71	-1.02%	8,277,300
Sep 9, 2026	10.74	10.92	10.60	10.82	10.82	0.65%	11,030,600
Sep 8, 2026	10.74	10.82	10.63	10.75	10.75	0.09%	10,304,900
Sep 7, 2026	10.91	10.95	10.70	10.74	10.74	-0.92%	10,489,000
Sep 4, 2026	10.98	11.22	10.83	10.84	10.84	-0.64%	12,940,400
Sep 3, 2026	10.86	11.31	10.80	10.91	10.91	1.58%	14,296,700
Sep 2, 2026	11.13	11.13	10.68	10.74	10.74	-4.02%	15,281,600
Sep 1, 2026	11.28	11.35	11.15	11.19	11.19	-0.44%	10,197,704
Aug 31, 2026	11.07	11.27	10.95	11.24	11.24	0.27%	11,408,602
Aug 28, 2026	11.29	11.34	11.07	11.21	11.21	-0.44%	11,412,120
Aug 27, 2026	11.22	11.40	11.10	11.26	11.26	0.72%	13,696,300
Aug 26, 2026	11.21	11.32	11.04	11.18	11.18	-0.27%	12,345,902
Aug 25, 2026	10.96	11.26	10.84	11.21	11.21	1.36%	12,691,202
Aug 24, 2026	11.35	11.40	10.83	11.06	11.06	-2.38%	14,859,600
Aug 21, 2026	11.27	11.38	10.88	11.33	11.33	0.18%	15,472,898
Aug 20, 2026	11.76	11.81	11.13	11.31	11.31	-1.82%	18,002,200
Aug 19, 2026	11.99	12.17	11.46	11.52	11.52	-5.42%	21,944,353
Aug 18, 2026	12.37	12.50	12.03	12.18	12.18	-1.38%	18,386,509
Aug 17, 2026	12.56	12.70	12.20	12.35	12.35	-1.28%	27,992,502
Aug 14, 2026	12.78	12.81	12.17	12.51	12.51	-0.40%	25,625,900
Aug 13, 2026	12.84	13.29	12.55	12.56	12.56	-0.24%	35,478,753
Aug 12, 2026	12.00	12.68	11.98	12.59	12.59	5.62%	40,525,039
Aug 11, 2026	12.58	12.72	11.87	11.92	11.92	-5.17%	40,538,900
Aug 10, 2026	12.17	12.60	11.71	12.57	12.57	3.29%	45,937,739
Aug 7, 2026	11.90	12.21	11.59	12.17	12.17	2.70%	53,257,504
Aug 6, 2026	11.74	12.13	11.65	11.85	11.85	-2.23%	74,283,256
Aug 5, 2026	12.12	12.12	11.44	12.12	12.12	9.98%	94,032,300
Aug 4, 2026	11.02	11.02	11.02	11.02	11.02	9.98%	6,550,400
Aug 3, 2026	9.77	10.37	9.77	10.02	10.02	2.77%	13,548,068
Jul 31, 2026	9.58	10.05	9.58	9.75	9.75	5.41%	17,515,300
Jul 30, 2026	9.92	10.05	9.07	9.25	9.25	-6.94%	19,498,500
Jul 29, 2026	9.99	10.18	9.67	9.94	9.94	-0.50%	14,620,720
Jul 28, 2026	10.35	10.70	9.94	9.99	9.99	-5.31%	19,653,100
Jul 27, 2026	9.77	10.56	9.58	10.55	10.55	7.87%	22,115,244
Jul 24, 2026	10.13	10.16	9.66	9.78	9.78	-3.55%	24,865,000
Jul 23, 2026	9.51	10.37	9.35	10.14	10.14	7.53%	39,805,600
Jul 22, 2026	9.14	9.70	8.94	9.43	9.43	3.17%	26,672,800
Jul 21, 2026	8.88	9.14	8.10	9.14	9.14	1.56%	41,837,000
Jul 20, 2026	10.23	10.27	9.00	9.00	9.00	-10.00%	28,973,100
Jul 17, 2026	11.00	11.00	9.93	10.00	10.00	-9.17%	23,416,400
Jul 16, 2026	10.69	11.46	10.55	11.01	11.01	1.47%	22,692,354
Jul 15, 2026	11.40	11.50	10.79	10.85	10.85	-3.12%	20,089,600
Jul 14, 2026	10.43	11.23	10.01	11.20	11.20	7.59%	30,234,300
Jul 13, 2026	11.07	11.74	10.36	10.41	10.41	-5.19%	32,670,700
Jul 10, 2026	10.90	11.28	10.87	10.98	10.98	0.73%	24,835,600
Jul 9, 2026	10.99	11.08	10.34	10.90	10.90	-0.82%	24,233,700