SHE:002361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.51	11.05	10.45	10.60	10.60	0.47%	118,378,370
Sep 3, 2026	11.00	11.00	10.46	10.55	10.55	-4.44%	125,511,319
Sep 2, 2026	10.45	11.32	10.40	11.04	11.04	3.95%	172,060,139
Sep 1, 2026	10.52	11.00	10.40	10.62	10.62	0.57%	98,079,600
Aug 31, 2026	10.33	10.58	10.29	10.56	10.56	0.38%	44,548,580
Aug 28, 2026	10.46	10.68	10.43	10.52	10.52	0.67%	53,800,760
Aug 27, 2026	10.30	10.47	10.18	10.45	10.45	1.36%	50,215,806
Aug 26, 2026	10.32	10.39	10.09	10.31	10.31	-0.10%	46,138,870
Aug 25, 2026	10.00	10.40	9.88	10.32	10.32	2.18%	70,427,360
Aug 24, 2026	10.30	10.36	9.89	10.10	10.10	-3.44%	90,909,099
Aug 21, 2026	10.27	10.52	10.00	10.46	10.46	2.05%	113,102,200
Aug 20, 2026	10.88	11.03	10.21	10.25	10.25	-9.05%	163,786,417
Aug 19, 2026	12.53	12.81	10.92	11.27	11.27	-7.01%	252,814,871
Aug 18, 2026	12.49	12.49	11.98	12.12	12.12	-1.46%	86,998,750
Aug 17, 2026	12.09	12.35	11.87	12.30	12.30	3.19%	89,255,490
Aug 14, 2026	12.00	12.10	11.56	11.92	11.92	0.25%	83,231,710
Aug 13, 2026	12.24	12.41	11.89	11.89	11.89	-1.82%	116,337,400
Aug 12, 2026	11.83	12.23	11.80	12.11	12.11	2.28%	119,761,000
Aug 11, 2026	11.40	12.05	11.27	11.84	11.84	-5.20%	180,885,500
Aug 10, 2026	12.16	12.86	11.51	12.49	12.49	4.43%	200,653,668
Aug 7, 2026	11.60	12.10	11.45	11.96	11.96	2.22%	181,638,700
Aug 6, 2026	11.41	12.30	11.32	11.70	11.70	2.54%	221,991,426
Aug 5, 2026	11.25	11.86	10.98	11.41	11.41	2.79%	218,237,594
Aug 4, 2026	10.37	11.10	10.15	11.10	11.10	10.01%	231,774,700
Aug 3, 2026	9.24	10.09	9.16	10.09	10.09	10.03%	56,627,852
Jul 31, 2026	8.99	9.35	8.94	9.17	9.17	4.20%	66,251,077
Jul 30, 2026	9.26	9.39	8.76	8.80	8.80	-4.97%	56,806,037
Jul 29, 2026	9.43	9.47	9.06	9.26	9.26	-1.80%	55,419,120
Jul 28, 2026	9.63	9.79	9.36	9.43	9.43	-2.18%	54,858,930
Jul 27, 2026	9.32	9.66	9.13	9.64	9.64	4.78%	64,187,582
Jul 24, 2026	9.50	9.64	9.18	9.20	9.20	-3.66%	59,397,120
Jul 23, 2026	9.18	9.64	9.10	9.55	9.55	4.03%	67,290,480
Jul 22, 2026	9.22	9.52	9.02	9.18	9.18	-2.34%	72,548,430
Jul 21, 2026	8.96	9.40	8.07	9.40	9.40	5.03%	99,741,050
Jul 20, 2026	9.65	9.73	8.72	8.95	8.95	-6.38%	82,383,790
Jul 17, 2026	10.36	10.36	9.35	9.56	9.56	-7.18%	81,191,620
Jul 16, 2026	10.51	10.73	10.25	10.30	10.30	-3.01%	63,148,218
Jul 15, 2026	10.77	11.00	10.44	10.62	10.62	-1.76%	97,051,778
Jul 14, 2026	11.00	11.07	10.31	10.81	10.81	-5.67%	135,233,245
Jul 13, 2026	12.86	12.86	11.46	11.46	11.46	-9.98%	118,070,200
Jul 10, 2026	11.69	12.73	11.44	12.73	12.73	10.03%	88,148,900
Jul 9, 2026	11.39	11.60	10.96	11.57	11.57	2.03%	76,817,221
Jul 8, 2026	11.97	12.06	11.33	11.34	11.34	-5.18%	94,989,910
Jul 7, 2026	12.38	12.88	11.91	11.96	11.96	-6.49%	131,046,000
Jul 6, 2026	14.49	14.98	12.79	12.79	12.79	-9.99%	141,740,284
Jul 3, 2026	14.60	15.49	14.20	14.21	14.21	-3.60%	136,288,813
Jul 2, 2026	14.70	15.53	14.47	14.74	14.74	-1.27%	142,565,568
Jul 1, 2026	14.90	15.35	14.63	14.93	14.93	-0.80%	144,740,699
Jun 30, 2026	14.38	15.33	14.32	15.05	15.05	3.86%	186,127,222
Jun 29, 2026	14.06	14.50	13.43	14.49	14.49	5.38%	169,550,900