SHE:002576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	14.99	15.17	14.36	14.36	14.36	-3.75%	3,836,300
Jul 6, 2026	15.27	15.52	14.92	14.92	14.92	-3.99%	5,840,348
Jul 3, 2026	14.42	15.82	14.42	15.54	15.54	8.07%	11,276,000
Jul 2, 2026	14.27	14.84	14.20	14.38	14.38	0.77%	4,248,950
Jul 1, 2026	14.07	14.47	13.98	14.27	14.27	0.85%	3,546,750
Jun 30, 2026	14.10	14.35	14.00	14.15	14.15	1.14%	2,554,350
Jun 29, 2026	14.20	14.29	13.76	13.99	13.99	-1.76%	3,325,629
Jun 26, 2026	14.59	14.61	14.18	14.24	14.24	-2.47%	3,508,700
Jun 25, 2026	15.15	15.16	14.58	14.60	14.60	-3.69%	3,886,700
Jun 24, 2026	15.53	15.53	14.94	15.16	15.16	-2.26%	3,523,500
Jun 23, 2026	15.44	15.78	15.25	15.51	15.51	0.32%	3,233,400
Jun 22, 2026	15.27	15.53	14.73	15.46	15.46	0.32%	5,861,006
Jun 18, 2026	15.57	15.69	15.35	15.41	15.41	-1.78%	3,807,100
Jun 17, 2026	16.11	16.16	15.55	15.69	15.69	-2.61%	4,722,300
Jun 16, 2026	16.30	16.33	15.93	16.11	16.11	-1.41%	4,732,983