SHE:002645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	17.37	17.64	17.02	17.43	17.43	0.29%	11,039,530
Sep 11, 2026	17.60	17.69	16.90	17.38	17.38	-2.80%	16,983,278
Sep 10, 2026	17.90	18.09	17.65	17.88	17.88	-0.61%	11,749,230
Sep 9, 2026	17.77	18.13	17.70	17.99	17.99	1.07%	15,111,739
Sep 8, 2026	18.03	18.10	17.69	17.80	17.80	-1.22%	13,606,800
Sep 7, 2026	17.50	18.13	17.43	18.02	18.02	3.15%	19,437,789
Sep 4, 2026	18.51	18.73	17.30	17.47	17.47	-4.90%	27,857,060
Sep 3, 2026	18.53	18.69	18.11	18.37	18.37	-0.05%	15,742,227
Sep 2, 2026	18.47	18.59	18.15	18.38	18.38	-1.92%	16,723,040
Sep 1, 2026	19.43	19.49	18.69	18.74	18.74	-3.50%	22,516,130
Aug 31, 2026	18.77	19.43	18.50	19.42	19.42	1.41%	20,415,160
Aug 28, 2026	19.52	19.62	19.06	19.15	19.15	-1.85%	24,868,100
Aug 27, 2026	18.92	19.60	18.85	19.51	19.51	2.68%	29,860,946
Aug 26, 2026	18.92	19.26	18.45	19.00	19.00	0.80%	27,748,255
Aug 25, 2026	18.76	19.26	18.36	18.85	18.85	-0.95%	31,702,510
Aug 24, 2026	19.68	19.71	18.59	19.03	19.03	-2.16%	29,976,763
Aug 21, 2026	19.10	19.55	18.73	19.45	19.45	1.30%	27,655,440
Aug 20, 2026	20.03	20.20	18.99	19.20	19.20	-0.05%	33,844,530
Aug 19, 2026	20.01	20.76	19.16	19.21	19.21	-7.29%	40,025,770
Aug 18, 2026	21.13	21.38	20.36	20.72	20.72	-1.75%	44,033,099
Aug 17, 2026	21.95	21.98	20.70	21.09	21.09	-1.82%	61,495,586
Aug 14, 2026	19.61	21.48	19.61	21.48	21.48	9.98%	50,307,747
Aug 13, 2026	20.09	20.40	19.50	19.53	19.53	-2.01%	33,101,523
Aug 12, 2026	19.60	20.13	19.33	19.93	19.93	1.89%	32,746,220
Aug 11, 2026	19.68	20.11	19.21	19.56	19.56	-2.69%	48,914,125
Aug 10, 2026	19.49	20.19	19.30	20.10	20.10	4.63%	63,497,974
Aug 7, 2026	18.55	19.58	18.50	19.21	19.21	3.56%	65,913,476
Aug 6, 2026	18.10	19.26	17.98	18.55	18.55	2.88%	59,821,871
Aug 5, 2026	17.19	18.30	17.18	18.03	18.03	4.76%	55,748,729
Aug 4, 2026	16.21	17.37	15.92	17.21	17.21	7.36%	40,043,386
Aug 3, 2026	15.90	16.45	15.52	16.03	16.03	0.50%	29,773,254
Jul 31, 2026	16.66	17.10	15.93	15.95	15.95	1.21%	34,026,700
Jul 30, 2026	16.79	17.02	15.48	15.76	15.76	-6.30%	36,413,726
Jul 29, 2026	17.17	17.20	16.24	16.82	16.82	-1.35%	30,476,080
Jul 28, 2026	17.54	18.16	16.91	17.05	17.05	-3.89%	26,809,660
Jul 27, 2026	16.98	18.02	16.76	17.74	17.74	5.53%	31,733,756
Jul 24, 2026	17.39	17.48	16.56	16.81	16.81	-4.65%	26,521,168
Jul 23, 2026	17.54	17.93	17.20	17.63	17.63	1.50%	28,477,135
Jul 22, 2026	17.43	18.07	17.01	17.37	17.37	-0.12%	41,364,982
Jul 21, 2026	16.39	17.44	14.58	17.39	17.39	9.30%	46,470,131
Jul 20, 2026	18.09	18.30	15.84	15.91	15.91	-9.60%	41,072,580
Jul 17, 2026	19.35	19.44	17.40	17.60	17.60	-8.57%	33,535,463
Jul 16, 2026	20.23	20.54	18.95	19.25	19.25	-4.94%	32,516,824
Jul 15, 2026	22.00	22.18	20.00	20.25	20.25	-5.86%	28,838,870
Jul 14, 2026	20.48	21.76	20.12	21.51	21.51	5.91%	40,219,752
Jul 13, 2026	22.00	22.05	20.21	20.31	20.31	-8.35%	28,302,780
Jul 10, 2026	22.49	23.38	22.12	22.16	22.16	-1.34%	30,492,840
Jul 9, 2026	22.85	23.26	21.30	22.46	22.46	0.27%	33,974,478
Jul 8, 2026	23.71	24.06	22.28	22.40	22.40	-4.64%	30,731,018
Jul 7, 2026	24.26	24.89	23.10	23.49	23.49	-3.65%	29,151,087