SHE:002507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.25	11.30	11.01	11.10	11.10	-1.60%	22,686,689
Sep 10, 2026	11.41	11.42	11.22	11.28	11.28	-0.97%	14,222,021
Sep 9, 2026	11.53	11.53	11.32	11.39	11.39	-1.21%	15,051,064
Sep 8, 2026	11.39	11.58	11.38	11.53	11.53	1.05%	13,204,210
Sep 7, 2026	11.37	11.46	11.36	11.41	11.41	0.53%	9,444,709
Sep 4, 2026	11.18	11.37	11.17	11.35	11.35	1.61%	14,337,038
Sep 3, 2026	11.16	11.24	11.15	11.17	11.17	-0.18%	5,634,895
Sep 2, 2026	11.29	11.32	11.15	11.19	11.19	-0.89%	8,891,698
Sep 1, 2026	11.18	11.33	11.17	11.29	11.29	0.98%	10,535,060
Aug 31, 2026	11.21	11.31	11.18	11.18	11.18	-0.62%	8,275,955
Aug 28, 2026	11.16	11.26	11.06	11.25	11.25	-	10,433,420
Aug 27, 2026	11.34	11.37	11.17	11.25	11.25	-0.79%	9,868,100
Aug 26, 2026	11.27	11.41	11.25	11.34	11.34	0.62%	7,349,429
Aug 25, 2026	11.19	11.33	11.19	11.27	11.27	0.71%	7,991,860
Aug 24, 2026	11.18	11.24	11.11	11.19	11.19	-	8,862,414
Aug 21, 2026	11.37	11.38	11.16	11.19	11.19	-1.76%	10,345,370
Aug 20, 2026	11.38	11.48	11.31	11.39	11.39	0.09%	10,703,093
Aug 19, 2026	11.33	11.43	11.29	11.38	11.38	0.26%	11,022,490
Aug 18, 2026	11.31	11.41	11.28	11.35	11.35	0.09%	9,134,345
Aug 17, 2026	11.30	11.35	11.20	11.34	11.34	0.27%	8,801,075
Aug 14, 2026	11.50	11.50	11.31	11.31	11.31	-1.74%	12,035,425
Aug 13, 2026	11.53	11.61	11.47	11.51	11.51	-0.43%	9,830,631
Aug 12, 2026	11.54	11.65	11.46	11.56	11.56	-0.17%	10,085,269
Aug 11, 2026	11.61	11.70	11.52	11.58	11.58	-0.17%	10,708,385
Aug 10, 2026	11.46	11.76	11.44	11.60	11.60	1.22%	18,229,834
Aug 7, 2026	11.54	11.56	11.36	11.46	11.46	-0.61%	14,169,499
Aug 6, 2026	11.75	11.79	11.48	11.53	11.53	-1.87%	15,845,170
Aug 5, 2026	11.94	11.96	11.70	11.75	11.75	-1.34%	14,435,256
Aug 4, 2026	12.13	12.19	11.91	11.91	11.91	-1.98%	13,107,746
Aug 3, 2026	12.19	12.32	12.11	12.15	12.15	-0.33%	12,546,804
Jul 31, 2026	11.93	12.22	11.88	12.19	12.19	-	16,303,942
Jul 30, 2026	11.86	12.22	11.85	12.19	12.19	2.78%	22,578,481
Jul 29, 2026	11.58	11.93	11.58	11.86	11.86	2.33%	18,782,215
Jul 28, 2026	11.38	11.63	11.30	11.59	11.59	1.49%	13,397,598
Jul 27, 2026	11.35	11.47	11.28	11.42	11.42	0.53%	8,349,185
Jul 24, 2026	11.51	11.55	11.33	11.36	11.36	-1.47%	7,416,911
Jul 23, 2026	11.48	11.55	11.38	11.53	11.53	-0.26%	7,650,560
Jul 22, 2026	11.62	11.70	11.34	11.56	11.56	-1.03%	17,385,180
Jul 21, 2026	11.61	11.97	11.61	11.68	11.68	-0.09%	19,380,410
Jul 20, 2026	11.49	11.79	11.48	11.69	11.69	1.65%	18,002,015
Jul 17, 2026	11.60	11.89	11.50	11.50	11.50	-0.69%	17,995,587
Jul 16, 2026	11.48	11.65	11.45	11.58	11.58	0.43%	11,022,960
Jul 15, 2026	11.22	11.54	11.21	11.53	11.53	2.40%	12,824,610
Jul 14, 2026	11.18	11.41	11.18	11.26	11.26	0.36%	10,016,301
Jul 13, 2026	11.00	11.29	10.96	11.22	11.22	1.81%	11,050,772
Jul 10, 2026	11.00	11.09	10.86	11.02	11.02	0.27%	7,308,900
Jul 9, 2026	11.22	11.22	10.96	10.99	10.99	-2.05%	8,737,975
Jul 8, 2026	11.15	11.32	11.05	11.22	11.22	0.99%	7,447,938
Jul 7, 2026	11.23	11.29	11.07	11.11	11.11	-1.59%	6,903,950
Jul 6, 2026	11.14	11.33	11.05	11.29	11.29	1.07%	9,846,514