SHE:002545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.86	17.82	16.80	17.75	17.75	4.23%	23,399,140
Aug 25, 2026	17.40	17.64	16.93	17.03	17.03	-2.46%	14,926,924
Aug 24, 2026	17.47	18.26	17.20	17.46	17.46	0.23%	19,262,769
Aug 21, 2026	17.25	17.69	17.13	17.42	17.42	0.52%	12,647,397
Aug 20, 2026	17.83	18.25	17.04	17.33	17.33	-2.91%	20,161,350
Aug 19, 2026	18.10	18.66	17.73	17.85	17.85	-2.51%	20,506,098
Aug 18, 2026	17.97	18.35	17.86	18.31	18.31	2.12%	18,863,000
Aug 17, 2026	17.25	18.07	17.13	17.93	17.93	4.55%	21,430,550
Aug 14, 2026	17.36	17.38	16.96	17.15	17.15	-0.92%	13,979,221
Aug 13, 2026	18.17	18.27	17.25	17.31	17.31	-5.36%	25,186,024
Aug 12, 2026	18.21	18.59	17.98	18.29	18.29	0.44%	16,803,414
Aug 11, 2026	19.36	19.43	18.11	18.21	18.21	-3.75%	28,326,286
Aug 10, 2026	18.43	19.14	18.26	18.92	18.92	2.44%	24,333,371
Aug 7, 2026	18.56	18.59	17.96	18.47	18.47	-0.75%	23,802,290
Aug 6, 2026	18.51	19.10	18.36	18.61	18.61	0.05%	25,364,577
Aug 5, 2026	17.75	18.95	17.60	18.60	18.60	4.26%	25,787,069
Aug 4, 2026	17.84	18.12	17.72	17.84	17.84	-	18,247,650
Aug 3, 2026	18.58	18.68	17.58	17.84	17.84	-4.80%	30,447,139
Jul 31, 2026	18.52	19.10	18.43	18.74	18.74	-1.73%	25,110,189
Jul 30, 2026	18.96	19.89	18.76	19.07	19.07	0.58%	25,879,213
Jul 29, 2026	18.86	19.17	18.15	18.96	18.96	0.16%	28,231,600
Jul 28, 2026	18.14	19.15	17.87	18.93	18.93	2.77%	37,955,480
Jul 27, 2026	18.67	18.70	18.08	18.42	18.42	-0.75%	23,555,937
Jul 24, 2026	19.21	19.44	18.56	18.56	18.56	-5.31%	30,812,810
Jul 23, 2026	18.70	19.71	17.76	19.60	19.60	8.11%	51,811,843
Jul 22, 2026	16.76	18.13	16.35	18.13	18.13	10.01%	31,195,529
Jul 21, 2026	16.03	17.04	15.99	16.48	16.48	3.00%	29,966,886
Jul 20, 2026	15.50	16.33	15.30	16.00	16.00	4.03%	26,814,790
Jul 17, 2026	15.67	16.22	15.56	15.68	15.38	-0.51%	19,440,200
Jul 16, 2026	16.27	16.38	15.70	15.76	15.46	-3.90%	13,997,616
Jul 15, 2026	16.81	17.00	16.14	16.40	16.09	1.11%	18,128,448
Jul 14, 2026	15.96	16.34	15.82	16.22	15.91	2.14%	16,368,800
Jul 13, 2026	16.48	16.60	15.84	15.88	15.58	-3.93%	16,534,560
Jul 10, 2026	16.60	17.05	16.25	16.53	16.21	-0.48%	18,083,600
Jul 9, 2026	17.09	17.35	16.23	16.61	16.29	-3.37%	24,961,100
Jul 8, 2026	17.98	18.18	17.15	17.19	16.86	-4.66%	20,667,039
Jul 7, 2026	18.04	18.45	17.66	18.03	17.69	-0.88%	30,004,037
Jul 6, 2026	17.25	18.37	17.15	18.19	17.84	4.42%	42,202,460
Jul 3, 2026	17.59	17.75	17.00	17.42	17.09	0.64%	46,815,373
Jul 2, 2026	18.80	18.80	17.00	17.31	16.98	0.87%	71,319,696
Jul 1, 2026	16.16	17.18	15.80	17.16	16.83	5.80%	27,673,748
Jun 30, 2026	16.50	16.70	15.93	16.22	15.91	-3.16%	20,402,160
Jun 29, 2026	17.09	17.28	16.40	16.75	16.43	-1.99%	19,941,700
Jun 26, 2026	17.70	18.01	17.05	17.09	16.76	-4.31%	23,640,136
Jun 25, 2026	18.80	18.89	17.78	17.86	17.52	-5.90%	25,529,800
Jun 24, 2026	18.34	19.19	18.34	18.98	18.62	1.71%	25,703,499
Jun 23, 2026	19.23	19.25	18.25	18.66	18.30	-3.01%	26,061,699
Jun 22, 2026	18.29	19.35	18.09	19.24	18.87	4.17%	27,990,045
Jun 18, 2026	18.37	19.10	18.07	18.47	18.12	-0.43%	23,861,100
Jun 17, 2026	19.55	19.82	18.30	18.55	18.20	-6.12%	30,245,110