SHE:002576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	14.35	14.50	13.88	13.92	13.92	-3.13%	2,397,000
Sep 14, 2026	14.25	14.57	14.07	14.37	14.37	1.63%	2,273,400
Sep 11, 2026	14.34	14.35	13.95	14.14	14.14	-1.74%	2,249,600
Sep 10, 2026	14.60	14.63	14.33	14.39	14.39	-1.84%	1,722,200
Sep 9, 2026	14.75	14.85	14.60	14.66	14.66	-0.81%	1,609,664
Sep 8, 2026	14.63	14.80	14.58	14.78	14.78	1.03%	1,494,200
Sep 7, 2026	14.71	14.82	14.57	14.63	14.63	-0.20%	1,658,900
Sep 4, 2026	14.93	15.05	14.61	14.66	14.66	-1.21%	2,799,100
Sep 3, 2026	14.85	15.04	14.78	14.84	14.84	-0.13%	2,406,300
Sep 2, 2026	14.77	14.91	14.64	14.86	14.86	0.27%	2,187,350
Sep 1, 2026	14.74	14.87	14.61	14.82	14.82	0.47%	2,716,582
Aug 31, 2026	14.41	14.76	14.30	14.75	14.75	1.79%	2,757,200
Aug 28, 2026	14.38	14.60	14.34	14.49	14.49	0.76%	1,920,400
Aug 27, 2026	14.42	14.42	14.18	14.38	14.38	-0.28%	1,876,300
Aug 26, 2026	14.38	14.50	14.24	14.42	14.42	0.28%	1,739,200
Aug 25, 2026	13.85	14.40	13.84	14.38	14.38	3.01%	2,130,500
Aug 24, 2026	14.17	14.26	13.83	13.96	13.96	-1.48%	2,157,300
Aug 21, 2026	13.99	14.23	13.80	14.17	14.17	0.50%	1,982,300
Aug 20, 2026	13.90	14.24	13.82	14.10	14.10	2.47%	3,245,200
Aug 19, 2026	14.45	14.45	13.71	13.76	13.76	-4.64%	3,822,000
Aug 18, 2026	14.59	14.68	14.27	14.43	14.43	-0.62%	2,466,000
Aug 17, 2026	14.35	14.58	14.14	14.52	14.52	1.61%	2,807,900
Aug 14, 2026	14.37	14.60	14.08	14.29	14.29	-1.92%	3,893,000
Aug 13, 2026	14.93	14.97	14.55	14.57	14.57	-2.35%	3,139,700
Aug 12, 2026	14.88	14.96	14.70	14.92	14.92	0.95%	2,348,100
Aug 11, 2026	14.77	14.87	14.59	14.78	14.78	-	2,406,200
Aug 10, 2026	14.46	14.82	14.32	14.78	14.78	2.07%	3,397,500
Aug 7, 2026	14.52	14.56	14.27	14.48	14.48	-0.34%	2,210,800
Aug 6, 2026	14.58	14.69	14.34	14.53	14.53	-0.82%	3,431,550
Aug 5, 2026	15.03	15.03	14.48	14.65	14.65	-2.14%	6,465,880
Aug 4, 2026	14.83	15.08	14.51	14.97	14.97	1.29%	6,548,530
Aug 3, 2026	14.31	14.79	14.22	14.78	14.78	3.43%	4,576,501
Jul 31, 2026	14.09	14.78	13.86	14.29	14.29	2.81%	4,834,700
Jul 30, 2026	13.98	14.31	13.87	13.90	13.90	-1.28%	3,457,000
Jul 29, 2026	13.82	14.36	13.80	14.08	14.08	2.10%	4,142,813
Jul 28, 2026	13.38	13.95	13.31	13.79	13.79	2.38%	3,780,513
Jul 27, 2026	12.99	13.52	12.91	13.47	13.47	4.34%	3,519,900
Jul 24, 2026	13.00	13.07	12.80	12.91	12.91	-1.68%	2,118,300
Jul 23, 2026	12.62	13.15	12.58	13.13	13.13	3.55%	2,916,301
Jul 22, 2026	12.80	13.05	12.60	12.68	12.68	-2.69%	2,853,201
Jul 21, 2026	12.93	13.14	12.33	13.03	13.03	0.46%	4,888,001
Jul 20, 2026	13.32	13.68	12.81	12.97	12.97	-2.48%	3,533,700
Jul 17, 2026	13.70	13.89	13.13	13.30	13.30	-2.85%	3,396,200
Jul 16, 2026	13.41	13.93	13.33	13.69	13.69	1.18%	2,671,801
Jul 15, 2026	13.49	13.75	13.43	13.53	13.53	-	2,325,580
Jul 14, 2026	13.16	13.55	13.05	13.53	13.53	2.27%	2,531,200
Jul 13, 2026	13.85	13.85	13.18	13.23	13.23	-4.96%	3,740,500
Jul 10, 2026	13.76	14.20	13.58	13.92	13.92	1.02%	3,488,049
Jul 9, 2026	13.78	13.92	13.36	13.78	13.78	-0.07%	3,241,000
Jul 8, 2026	14.36	14.59	13.78	13.79	13.79	-3.97%	3,927,050