SHE:002457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	11.21	11.31	11.06	11.20	11.20	-0.88%	18,862,627
Sep 15, 2026	11.80	11.89	11.28	11.30	11.30	-4.96%	32,547,000
Sep 14, 2026	11.93	12.10	11.73	11.89	11.89	-2.54%	27,595,202
Sep 11, 2026	12.41	12.48	12.00	12.20	12.20	-4.01%	43,632,700
Sep 10, 2026	12.01	13.33	11.98	12.71	12.71	4.87%	62,441,775
Sep 9, 2026	12.70	12.70	12.04	12.12	12.12	-5.90%	48,521,601
Sep 8, 2026	12.50	12.97	12.38	12.88	12.88	6.27%	55,816,480
Sep 7, 2026	12.10	12.33	11.87	12.12	12.12	0.50%	32,812,425
Sep 4, 2026	12.05	12.39	11.99	12.06	12.06	0.17%	35,962,790
Sep 3, 2026	12.11	12.28	11.85	12.04	12.04	-1.31%	39,367,900
Sep 2, 2026	11.51	12.82	11.35	12.20	12.20	4.63%	60,628,601
Sep 1, 2026	11.58	12.18	11.36	11.66	11.66	2.91%	43,353,531
Aug 31, 2026	11.14	11.43	11.06	11.33	11.33	1.98%	26,071,322
Aug 28, 2026	11.00	11.20	10.94	11.11	11.11	0.54%	17,213,800
Aug 27, 2026	11.00	11.06	10.87	11.05	11.05	0.45%	13,672,802
Aug 26, 2026	10.93	11.03	10.93	11.00	11.00	-0.18%	13,439,901
Aug 25, 2026	10.54	11.08	10.51	11.02	11.02	2.99%	20,156,100
Aug 24, 2026	10.75	10.94	10.64	10.70	10.70	0.85%	14,989,226
Aug 21, 2026	10.53	10.69	10.30	10.61	10.61	0.86%	10,971,900
Aug 20, 2026	10.53	10.66	10.42	10.52	10.52	0.10%	12,057,651
Aug 19, 2026	10.90	10.94	10.50	10.51	10.51	-4.97%	17,460,802
Aug 18, 2026	10.90	11.24	10.75	11.06	11.06	2.03%	24,093,099
Aug 17, 2026	10.78	10.85	10.65	10.84	10.84	0.65%	12,435,202
Aug 14, 2026	10.77	10.85	10.63	10.77	10.77	-0.28%	15,088,201
Aug 13, 2026	11.05	11.11	10.80	10.80	10.80	-2.96%	20,225,253
Aug 12, 2026	11.05	11.17	10.94	11.13	11.13	-0.27%	18,935,400
Aug 11, 2026	11.53	11.60	11.13	11.16	11.16	-3.12%	30,979,975
Aug 10, 2026	11.14	11.77	10.93	11.52	11.52	6.37%	44,366,999
Aug 7, 2026	10.86	10.86	10.63	10.83	10.83	-0.28%	18,155,601
Aug 6, 2026	10.98	10.98	10.74	10.86	10.86	-2.25%	23,958,000
Aug 5, 2026	10.89	11.31	10.67	11.11	11.11	2.59%	35,602,553
Aug 4, 2026	10.88	10.88	10.65	10.83	10.83	-0.28%	24,574,000
Aug 3, 2026	10.63	11.06	10.62	10.86	10.86	4.32%	32,786,700
Jul 31, 2026	10.00	10.49	9.99	10.41	10.41	5.15%	28,844,500
Jul 30, 2026	10.20	10.27	9.88	9.90	9.90	-3.51%	23,093,099
Jul 29, 2026	9.93	10.29	9.89	10.26	10.26	2.29%	22,315,381
Jul 28, 2026	9.81	10.25	9.79	10.03	10.03	1.01%	26,537,500
Jul 27, 2026	9.81	9.93	9.65	9.93	9.93	3.65%	19,502,800
Jul 24, 2026	9.88	9.88	9.57	9.58	9.58	-4.49%	19,594,500
Jul 23, 2026	9.60	10.10	9.60	10.03	10.03	3.94%	24,493,780
Jul 22, 2026	9.89	9.96	9.63	9.65	9.65	-4.08%	22,769,880
Jul 21, 2026	10.00	10.14	9.38	10.06	10.06	0.10%	33,950,390
Jul 20, 2026	10.30	10.39	9.90	10.05	10.05	-1.95%	29,248,700
Jul 17, 2026	11.02	11.27	10.23	10.25	10.25	-8.40%	39,216,139
Jul 16, 2026	11.59	11.59	11.18	11.19	11.19	-4.36%	33,197,460
Jul 15, 2026	12.41	12.43	11.48	11.70	11.70	-8.31%	56,915,491
Jul 14, 2026	12.76	12.98	12.76	12.76	12.76	-10.01%	39,928,401
Jul 13, 2026	14.20	14.68	14.18	14.18	14.18	-10.03%	24,950,578
Jul 10, 2026	14.70	16.50	14.48	15.76	15.76	4.65%	77,064,770
Jul 9, 2026	15.16	15.37	14.59	15.06	15.06	-2.71%	63,297,010