SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.47	15.71	15.35	15.56	15.56	-	91,679,183
Sep 10, 2026	15.80	15.81	15.50	15.56	15.56	-1.39%	78,011,752
Sep 9, 2026	16.10	16.15	15.73	15.78	15.78	-2.17%	108,241,015
Sep 8, 2026	16.15	16.42	16.02	16.13	16.13	-0.19%	121,487,500
Sep 7, 2026	15.66	16.58	15.65	16.16	16.16	2.73%	252,361,849
Sep 4, 2026	14.62	16.00	14.59	15.73	15.73	7.96%	301,078,009
Sep 3, 2026	14.03	14.68	13.95	14.57	14.57	3.85%	179,670,000
Sep 2, 2026	13.96	14.54	13.87	14.03	14.03	1.30%	159,598,752
Sep 1, 2026	14.16	14.35	13.83	13.85	13.85	-2.05%	89,298,380
Aug 31, 2026	13.89	14.21	13.80	14.14	14.14	1.22%	80,229,084
Aug 28, 2026	14.06	14.35	13.92	13.97	13.97	0.36%	93,420,740
Aug 27, 2026	13.98	13.99	13.67	13.92	13.92	-0.22%	67,195,000
Aug 26, 2026	14.12	14.17	13.92	13.95	13.95	-0.78%	53,252,617
Aug 25, 2026	13.69	14.10	13.66	14.06	14.06	1.96%	78,535,964
Aug 24, 2026	13.90	13.92	13.55	13.79	13.79	-0.22%	48,148,240
Aug 21, 2026	13.71	13.89	13.51	13.82	13.82	-0.14%	60,235,894
Aug 20, 2026	14.00	14.21	13.74	13.84	13.84	-0.43%	77,310,330
Aug 19, 2026	14.06	14.15	13.79	13.90	13.90	-2.52%	76,659,574
Aug 18, 2026	14.07	14.28	13.85	14.26	14.26	1.35%	81,967,980
Aug 17, 2026	14.60	14.60	13.91	14.07	14.07	-3.63%	152,900,035
Aug 14, 2026	13.95	14.65	13.76	14.60	14.60	6.34%	176,681,700
Aug 13, 2026	14.45	14.48	13.72	13.73	13.73	-3.92%	101,584,000
Aug 12, 2026	14.30	14.48	14.19	14.29	14.29	0.56%	61,946,560
Aug 11, 2026	14.40	14.84	14.15	14.21	14.21	-0.70%	104,214,920
Aug 10, 2026	13.70	14.33	13.55	14.31	14.31	3.92%	100,398,186
Aug 7, 2026	13.79	13.92	13.65	13.77	13.77	-0.65%	91,821,442
Aug 6, 2026	14.04	14.29	13.81	13.86	13.86	-1.84%	100,223,317
Aug 5, 2026	14.01	14.31	13.99	14.12	14.12	-	117,541,400
Aug 4, 2026	14.00	14.16	13.66	14.12	14.12	2.17%	127,920,691
Aug 3, 2026	13.54	14.18	13.48	13.82	13.82	2.07%	146,506,661
Jul 31, 2026	13.01	13.90	13.00	13.54	13.54	2.65%	174,343,198
Jul 30, 2026	13.45	13.93	13.09	13.19	13.19	-2.66%	165,495,495
Jul 29, 2026	12.60	13.77	12.46	13.55	13.55	8.23%	253,955,041
Jul 28, 2026	12.58	12.83	12.46	12.52	12.52	-0.87%	71,742,803
Jul 27, 2026	12.30	12.65	12.29	12.63	12.63	2.02%	91,146,620
Jul 24, 2026	12.12	12.55	12.07	12.38	12.38	0.81%	122,958,433
Jul 23, 2026	12.70	12.70	12.00	12.28	12.28	-3.91%	208,731,892
Jul 22, 2026	13.49	13.55	12.74	12.78	12.78	-5.96%	180,722,627
Jul 21, 2026	13.30	13.65	13.17	13.59	13.59	1.95%	121,404,141
Jul 20, 2026	13.19	13.50	13.01	13.33	13.33	2.15%	114,438,700
Jul 17, 2026	13.77	13.92	12.96	13.05	13.05	-6.18%	177,007,029
Jul 16, 2026	14.05	14.29	13.71	13.91	13.91	-2.45%	135,649,943
Jul 15, 2026	13.58	14.43	13.16	14.26	14.26	5.01%	228,915,835
Jul 14, 2026	13.86	13.89	13.21	13.58	13.58	-3.00%	135,117,635
Jul 13, 2026	13.91	14.03	13.48	14.00	14.00	-0.28%	149,663,200
Jul 10, 2026	13.77	14.53	13.54	14.04	14.04	1.08%	149,871,900
Jul 9, 2026	14.11	14.26	13.71	13.89	13.89	-2.39%	117,452,600
Jul 8, 2026	14.73	14.73	13.84	14.23	14.23	-1.86%	136,671,753
Jul 7, 2026	14.11	15.05	14.05	14.50	14.50	2.91%	222,542,500
Jul 6, 2026	13.46	14.32	13.33	14.09	14.09	4.68%	176,375,948