SHE:002600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.50	13.08	12.50	12.63	-	-2.09%	110,324,163
Sep 3, 2026	12.78	13.00	12.58	12.90	12.90	1.65%	129,956,528
Sep 2, 2026	12.60	12.80	12.59	12.69	12.69	1.36%	122,675,652
Sep 1, 2026	12.79	12.80	12.50	12.52	12.52	-2.11%	82,855,670
Aug 31, 2026	12.23	12.79	12.21	12.79	12.79	2.57%	111,146,352
Aug 28, 2026	12.50	12.88	12.47	12.47	12.47	-0.24%	110,439,388
Aug 27, 2026	12.28	12.53	12.22	12.50	12.50	2.04%	91,819,788
Aug 26, 2026	12.23	12.45	12.17	12.25	12.25	0.66%	65,325,917
Aug 25, 2026	11.91	12.25	11.73	12.17	12.17	0.75%	66,460,855
Aug 24, 2026	12.21	12.53	11.98	12.08	12.08	-1.31%	74,212,560
Aug 21, 2026	12.02	12.29	11.88	12.24	12.24	0.33%	68,923,954
Aug 20, 2026	12.41	12.46	12.17	12.20	12.20	-0.89%	74,212,630
Aug 19, 2026	12.85	13.03	12.25	12.31	12.31	-4.87%	138,821,600
Aug 18, 2026	12.98	13.09	12.71	12.94	12.94	-0.31%	112,563,100
Aug 17, 2026	12.65	12.98	12.61	12.98	12.98	2.29%	127,521,523
Aug 14, 2026	12.55	12.75	12.48	12.69	12.69	1.12%	85,069,580
Aug 13, 2026	12.51	12.77	12.51	12.55	12.55	0.32%	112,506,600
Aug 12, 2026	12.61	12.61	12.46	12.51	12.51	-1.34%	88,838,830
Aug 11, 2026	12.53	12.76	12.41	12.68	12.68	0.40%	113,822,800
Aug 10, 2026	12.80	12.84	12.46	12.63	12.63	-0.71%	85,528,280
Aug 7, 2026	12.76	12.81	12.46	12.72	12.72	-0.16%	106,517,798
Aug 6, 2026	12.81	12.92	12.62	12.74	12.74	-1.77%	108,970,800
Aug 5, 2026	12.66	13.06	12.59	12.97	12.97	2.45%	135,315,400
Aug 4, 2026	12.47	12.72	12.42	12.66	12.66	1.61%	94,619,410
Aug 3, 2026	12.27	12.57	12.20	12.46	12.46	0.48%	77,095,830
Jul 31, 2026	12.64	12.74	12.36	12.40	12.40	1.56%	126,137,071
Jul 30, 2026	12.10	12.40	12.08	12.21	12.21	-0.16%	121,673,544
Jul 29, 2026	12.04	12.30	11.80	12.23	12.23	1.66%	102,398,948
Jul 28, 2026	12.17	12.42	11.98	12.03	12.03	-2.98%	101,890,700
Jul 27, 2026	11.98	12.40	11.85	12.40	12.40	2.56%	108,202,976
Jul 24, 2026	12.00	12.28	11.77	12.09	12.09	-0.90%	88,580,760
Jul 23, 2026	12.11	12.25	12.03	12.20	12.20	0.58%	79,428,927
Jul 22, 2026	12.10	12.47	12.05	12.13	12.13	-1.78%	128,879,685
Jul 21, 2026	11.57	12.44	11.02	12.35	12.35	6.93%	189,979,600
Jul 20, 2026	11.69	11.83	11.11	11.55	11.55	1.23%	145,460,016
Jul 17, 2026	12.48	12.57	11.39	11.41	11.41	-9.52%	190,968,000
Jul 16, 2026	12.52	13.18	12.43	12.61	12.61	-0.79%	158,461,300
Jul 15, 2026	13.20	13.28	12.60	12.71	12.71	-2.00%	154,075,100
Jul 14, 2026	13.35	13.36	12.28	12.97	12.97	-4.91%	295,017,763
Jul 13, 2026	14.99	15.16	13.64	13.64	13.64	-10.03%	286,639,100
Jul 10, 2026	15.54	16.15	15.16	15.16	15.16	-2.82%	234,048,388
Jul 9, 2026	15.15	15.61	14.56	15.60	15.60	3.59%	214,025,143
Jul 8, 2026	16.00	16.08	14.86	15.06	15.06	-5.46%	232,255,976
Jul 7, 2026	16.22	17.09	15.70	15.93	15.93	-1.85%	264,732,300
Jul 6, 2026	17.85	18.15	16.22	16.23	16.23	-9.93%	458,180,500
Jul 3, 2026	17.54	18.46	17.12	18.02	18.02	4.89%	463,536,885
Jul 2, 2026	17.19	18.17	16.80	17.18	17.18	-3.48%	316,617,300
Jul 1, 2026	17.34	18.54	17.34	17.80	17.80	2.65%	416,136,251
Jun 30, 2026	15.76	17.34	15.70	17.34	17.34	10.03%	303,154,000
Jun 29, 2026	16.86	17.30	15.14	15.76	15.76	-3.96%	368,699,200