SHE:002348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.21	11.29	11.04	11.17	11.17	-0.36%	7,568,502
Aug 25, 2026	10.96	11.26	10.84	11.21	11.21	1.36%	12,691,200
Aug 24, 2026	11.35	11.40	10.83	11.06	11.06	-2.38%	14,860,100
Aug 21, 2026	11.27	11.38	10.88	11.33	11.33	0.18%	15,475,798
Aug 20, 2026	11.76	11.81	11.13	11.31	11.31	-1.82%	18,006,500
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%	18,401,009
Aug 17, 2026	12.56	12.70	12.20	12.35	12.35	-1.28%	28,006,202
Aug 14, 2026	12.78	12.81	12.17	12.51	12.51	-0.40%	25,650,900
Aug 13, 2026	12.84	13.29	12.55	12.56	12.56	-0.24%	35,483,353
Aug 12, 2026	12.00	12.68	11.98	12.59	12.59	5.62%	40,535,039
Aug 11, 2026	12.58	12.72	11.87	11.92	11.92	-5.17%	40,555,000
Aug 10, 2026	12.17	12.60	11.71	12.57	12.57	3.29%	45,949,539
Aug 7, 2026	11.90	12.21	11.59	12.17	12.17	2.70%	53,281,504
Aug 6, 2026	11.74	12.13	11.65	11.85	11.85	-2.23%	74,297,756
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%	13,550,068
Jul 31, 2026	9.58	10.05	9.58	9.75	9.75	5.41%	17,518,800
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%	22,115,240
Jul 24, 2026	10.13	10.16	9.66	9.78	9.78	-3.55%	24,867,000
Jul 23, 2026	9.51	10.37	9.35	10.14	10.14	7.53%	39,811,500
Jul 22, 2026	9.14	9.70	8.94	9.43	9.43	3.17%	26,673,600
Jul 21, 2026	8.88	9.14	8.10	9.14	9.14	1.56%	41,837,100
Jul 20, 2026	10.23	10.27	9.00	9.00	9.00	-10.00%	28,973,600
Jul 17, 2026	11.00	11.00	9.93	10.00	10.00	-9.17%	23,427,900
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%	20,090,000
Jul 14, 2026	10.43	11.23	10.01	11.20	11.20	7.59%	30,240,800
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%	24,238,600
Jul 8, 2026	10.79	11.30	10.56	10.99	10.99	0.83%	29,312,800
Jul 7, 2026	10.70	11.02	10.59	10.90	10.90	2.16%	19,026,200
Jul 6, 2026	10.55	10.80	10.38	10.67	10.67	1.43%	15,945,820
Jul 3, 2026	10.77	11.00	10.49	10.52	10.52	-2.14%	14,680,000
Jul 2, 2026	10.67	11.25	10.43	10.75	10.75	0.37%	23,627,000
Jul 1, 2026	10.50	11.05	10.45	10.71	10.71	1.61%	23,673,600
Jun 30, 2026	10.00	10.56	9.95	10.54	10.54	4.15%	21,323,620
Jun 29, 2026	10.41	10.47	9.89	10.12	10.12	-3.71%	31,803,520
Jun 26, 2026	10.93	10.93	10.31	10.51	10.51	-3.93%	23,026,000
Jun 25, 2026	11.15	11.45	10.83	10.94	10.94	-1.62%	20,593,300
Jun 24, 2026	10.80	11.19	10.60	11.12	11.12	1.55%	25,438,950
Jun 23, 2026	11.47	11.50	10.95	10.95	10.95	-5.28%	31,752,900
Jun 22, 2026	11.37	12.17	11.34	11.56	11.56	1.85%	37,213,824
Jun 18, 2026	12.01	12.15	11.32	11.35	11.35	-9.78%	59,629,030
Jun 17, 2026	13.59	13.59	12.29	12.58	12.58	1.86%	86,014,300