SHE:002626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.84	17.04	16.22	16.32	16.32	-1.86%	7,422,107
Aug 21, 2026	16.34	16.75	16.01	16.63	16.63	0.91%	9,027,664
Aug 20, 2026	16.18	16.66	16.06	16.48	16.48	3.13%	10,206,000
Aug 19, 2026	16.29	16.48	15.94	15.98	15.98	-3.33%	8,214,243
Aug 18, 2026	15.60	16.86	15.60	16.53	16.53	5.09%	15,898,175
Aug 17, 2026	16.11	16.11	15.61	15.73	15.73	-2.30%	8,107,038
Aug 14, 2026	16.49	16.62	16.03	16.10	16.10	-1.83%	7,674,739
Aug 13, 2026	16.54	16.75	16.08	16.40	16.40	-1.09%	13,318,856
Aug 12, 2026	15.98	16.95	15.91	16.58	16.58	3.56%	17,552,260
Aug 11, 2026	16.46	17.04	16.01	16.01	16.01	-2.73%	24,213,316
Aug 10, 2026	16.17	16.46	15.75	16.46	16.46	10.03%	11,444,083
Aug 7, 2026	13.91	14.99	13.73	14.96	14.96	7.78%	11,163,483
Aug 6, 2026	14.14	14.22	13.85	13.88	13.88	-1.84%	5,000,958
Aug 5, 2026	14.35	14.35	14.05	14.14	14.14	-1.12%	4,049,658
Aug 4, 2026	14.40	14.57	14.30	14.30	14.30	-0.07%	2,656,700
Aug 3, 2026	14.13	14.37	14.12	14.31	14.31	1.13%	2,221,500
Jul 31, 2026	13.95	14.33	13.94	14.15	14.15	-	4,584,808
Jul 30, 2026	13.83	14.23	13.71	14.15	14.15	2.31%	4,696,300
Jul 29, 2026	13.43	13.89	13.43	13.83	13.83	3.13%	4,493,700
Jul 28, 2026	13.46	13.55	13.28	13.41	13.41	-0.37%	2,965,700
Jul 27, 2026	13.20	13.62	13.14	13.46	13.46	1.82%	3,264,900
Jul 24, 2026	13.60	13.72	13.20	13.22	13.22	-3.36%	3,107,900
Jul 23, 2026	13.56	13.80	13.41	13.68	13.68	0.59%	3,150,301
Jul 22, 2026	13.81	14.00	13.49	13.60	13.60	-1.95%	5,225,263
Jul 21, 2026	14.00	14.23	13.75	13.87	13.87	-0.86%	6,951,512
Jul 20, 2026	14.71	15.07	13.86	13.99	13.99	-5.47%	12,188,460
Jul 17, 2026	15.15	15.50	14.71	14.80	14.80	-2.95%	7,062,300
Jul 16, 2026	15.01	15.35	14.81	15.25	15.25	1.60%	6,421,000
Jul 15, 2026	14.32	15.19	14.25	15.01	15.01	4.09%	7,612,098
Jul 14, 2026	13.95	14.54	13.88	14.42	14.42	3.44%	6,070,543
Jul 13, 2026	13.71	14.15	13.67	13.94	13.94	1.83%	4,838,645
Jul 10, 2026	13.60	13.98	13.40	13.69	13.69	0.37%	3,922,783
Jul 9, 2026	13.73	13.95	13.49	13.64	13.64	-0.94%	4,050,797
Jul 8, 2026	13.87	14.06	13.71	13.77	13.77	-0.72%	3,155,200
Jul 7, 2026	14.28	14.29	13.87	13.87	13.87	-2.60%	3,326,800
Jul 6, 2026	14.16	14.38	14.03	14.24	14.24	0.64%	3,973,965
Jul 3, 2026	14.22	14.41	13.97	14.15	14.15	-0.07%	4,081,815
Jul 2, 2026	14.01	14.36	13.90	14.16	14.16	1.07%	5,301,200
Jul 1, 2026	13.20	14.18	13.03	14.01	14.01	6.30%	7,189,734
Jun 30, 2026	13.55	13.61	13.06	13.18	13.18	-2.66%	4,526,500
Jun 29, 2026	13.18	13.63	12.90	13.54	13.54	2.89%	5,165,300
Jun 26, 2026	13.58	13.65	13.15	13.16	13.16	-3.38%	4,222,300
Jun 25, 2026	13.70	13.76	13.43	13.62	13.62	-1.38%	4,048,297
Jun 24, 2026	14.26	14.30	13.79	13.81	13.81	-2.47%	4,410,330
Jun 23, 2026	14.00	14.50	14.00	14.16	14.16	-0.07%	4,768,817
Jun 22, 2026	13.78	14.42	13.38	14.17	14.17	2.83%	6,071,664
Jun 18, 2026	13.87	14.02	13.73	13.78	13.78	-1.22%	3,405,610
Jun 17, 2026	14.05	14.10	13.85	13.95	13.95	-0.71%	2,411,992
Jun 16, 2026	14.40	14.41	14.03	14.05	14.05	-2.63%	3,567,900
Jun 15, 2026	14.26	14.50	14.22	14.43	14.43	0.91%	3,041,500