SHE:002555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.05	18.11	17.61	17.69	17.69	-2.70%	34,213,900
Sep 10, 2026	18.30	18.32	18.13	18.18	18.18	-1.14%	18,097,467
Sep 9, 2026	18.71	18.77	18.36	18.39	18.39	-2.39%	27,446,597
Sep 8, 2026	18.81	19.09	18.60	18.84	18.84	-0.05%	31,560,458
Sep 7, 2026	18.71	19.25	18.68	18.85	18.85	0.96%	51,315,837
Sep 4, 2026	18.34	19.00	18.30	18.67	18.67	2.02%	52,169,037
Sep 3, 2026	18.24	18.65	18.20	18.30	18.30	0.94%	22,129,007
Sep 2, 2026	18.50	18.74	18.23	18.23	18.13	-2.20%	21,843,563
Sep 1, 2026	18.48	18.79	18.47	18.64	18.54	0.98%	37,160,497
Aug 31, 2026	18.13	18.60	18.06	18.46	18.36	1.04%	31,295,422
Aug 28, 2026	18.16	18.40	18.08	18.27	18.17	0.55%	23,611,795
Aug 27, 2026	18.10	18.19	17.90	18.17	18.07	-0.11%	32,099,032
Aug 26, 2026	17.98	18.34	17.83	18.19	18.09	-2.68%	44,581,652
Aug 25, 2026	18.35	18.72	18.31	18.69	18.59	1.58%	21,147,258
Aug 24, 2026	18.60	18.64	18.25	18.40	18.30	-1.02%	24,941,714
Aug 21, 2026	18.42	18.63	18.21	18.59	18.49	0.27%	19,469,195
Aug 20, 2026	18.68	18.78	18.41	18.54	18.44	-0.11%	27,507,467
Aug 19, 2026	19.00	19.06	18.52	18.56	18.46	-3.13%	38,683,710
Aug 18, 2026	19.41	19.42	19.07	19.16	19.05	-1.84%	31,364,711
Aug 17, 2026	19.73	19.76	19.23	19.52	19.41	-1.41%	40,308,900
Aug 14, 2026	19.20	19.85	18.95	19.80	19.69	3.07%	62,187,749
Aug 13, 2026	19.70	19.87	19.19	19.21	19.10	-2.34%	39,738,158
Aug 12, 2026	19.59	19.78	19.50	19.67	19.56	0.36%	23,940,752
Aug 11, 2026	19.95	20.15	19.60	19.60	19.49	-1.90%	39,954,854
Aug 10, 2026	19.84	19.98	19.57	19.98	19.87	0.96%	35,081,218
Aug 7, 2026	19.79	19.91	19.43	19.79	19.68	-0.05%	39,432,846
Aug 6, 2026	20.11	20.37	19.67	19.80	19.69	-2.13%	53,560,641
Aug 5, 2026	20.11	20.43	20.07	20.23	20.12	0.25%	57,445,771
Aug 4, 2026	20.29	20.35	19.75	20.18	20.07	0.95%	59,993,987
Aug 3, 2026	19.88	20.68	19.88	19.99	19.88	0.40%	82,813,550
Jul 31, 2026	19.00	20.25	19.00	19.91	19.80	3.27%	88,293,343
Jul 30, 2026	19.00	19.69	19.00	19.28	19.17	0.52%	63,135,857
Jul 29, 2026	18.45	19.35	18.43	19.18	19.07	4.47%	77,578,452
Jul 28, 2026	18.25	18.63	18.20	18.36	18.26	-0.54%	25,035,449
Jul 27, 2026	18.18	18.49	18.18	18.46	18.36	1.65%	23,365,915
Jul 24, 2026	18.18	18.39	18.15	18.16	18.06	-1.73%	22,813,030
Jul 23, 2026	18.68	18.70	18.05	18.48	18.38	-1.96%	46,303,483
Jul 22, 2026	19.27	19.37	18.80	18.85	18.75	-2.33%	53,010,162
Jul 21, 2026	18.78	19.62	18.78	19.30	19.19	1.47%	74,895,352
Jul 20, 2026	18.98	19.45	18.62	19.02	18.92	4.97%	66,779,724
Jul 17, 2026	18.62	19.13	18.04	18.12	18.02	-2.74%	47,258,910
Jul 16, 2026	18.65	19.02	18.24	18.63	18.53	-1.32%	45,450,849
Jul 15, 2026	18.02	19.17	17.87	18.88	18.78	4.37%	58,928,948
Jul 14, 2026	18.25	18.36	17.75	18.09	17.99	-1.31%	32,126,843
Jul 13, 2026	18.99	19.11	18.26	18.33	18.23	-4.43%	43,523,389
Jul 10, 2026	18.51	19.60	18.11	19.18	19.07	2.46%	69,212,041
Jul 9, 2026	18.50	19.05	18.30	18.72	18.62	0.32%	36,317,577
Jul 8, 2026	19.39	19.40	18.65	18.66	18.56	-3.96%	46,036,227
Jul 7, 2026	18.85	20.06	18.80	19.43	19.32	2.70%	78,607,441
Jul 6, 2026	19.30	19.54	18.86	18.92	18.82	-2.52%	44,244,506