SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	13.60	13.79	13.31	13.46	13.46	-1.39%	88,240,504
Jul 2, 2026	13.71	14.36	13.59	13.65	13.65	-0.58%	141,249,896
Jul 1, 2026	14.21	14.25	13.01	13.73	13.73	-2.62%	194,833,905
Jun 30, 2026	14.00	14.15	13.65	14.10	14.10	1.66%	128,588,154
Jun 29, 2026	13.62	14.08	13.57	13.87	13.87	1.46%	160,090,600
Jun 26, 2026	13.68	14.13	13.25	13.67	13.67	-0.51%	186,711,200
Jun 25, 2026	13.06	13.97	13.03	13.74	13.74	4.17%	232,904,300
Jun 24, 2026	12.91	13.60	12.85	13.19	13.19	1.70%	142,346,700
Jun 23, 2026	13.33	13.55	12.95	12.97	12.97	-3.64%	128,474,900
Jun 22, 2026	12.81	13.50	12.61	13.46	13.46	4.02%	188,138,500
Jun 18, 2026	13.00	13.28	12.85	12.94	12.94	-1.07%	108,570,200
Jun 17, 2026	13.26	13.29	12.88	13.08	13.08	-1.28%	132,935,400
Jun 16, 2026	13.86	13.89	13.14	13.25	13.25	-5.02%	225,520,400
Jun 15, 2026	14.56	14.62	13.63	13.95	13.95	-2.92%	268,825,100