SHE:002654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.40	13.64	12.96	13.53	13.53	-0.95%	45,576,119
Sep 10, 2026	13.57	14.02	13.45	13.66	13.66	-0.29%	34,810,596
Sep 9, 2026	14.06	14.25	13.60	13.70	13.70	-1.79%	42,937,019
Sep 8, 2026	13.87	14.33	13.72	13.95	13.95	0.29%	46,203,129
Sep 7, 2026	14.02	14.10	13.74	13.91	13.91	0.87%	48,839,410
Sep 4, 2026	13.81	14.65	13.68	13.79	13.79	2.22%	92,219,324
Sep 3, 2026	13.74	13.81	13.30	13.49	13.49	-1.10%	29,909,210
Sep 2, 2026	13.58	13.78	13.40	13.64	13.64	-1.09%	26,837,240
Sep 1, 2026	14.08	14.15	13.63	13.79	13.79	-2.06%	34,257,550
Aug 31, 2026	13.34	14.13	13.32	14.08	14.08	3.00%	50,869,270
Aug 28, 2026	13.63	14.06	13.61	13.67	13.67	-1.23%	44,502,200
Aug 27, 2026	13.80	14.08	13.60	13.84	13.84	0.73%	62,086,740
Aug 26, 2026	13.56	13.98	13.48	13.74	13.74	1.33%	49,795,113
Aug 25, 2026	13.30	13.91	13.16	13.56	13.56	-2.66%	66,542,670
Aug 24, 2026	14.52	14.80	13.38	13.93	13.93	3.34%	109,221,800
Aug 21, 2026	13.13	13.80	13.10	13.48	13.48	2.51%	47,163,054
Aug 20, 2026	13.80	13.85	13.07	13.15	13.15	-4.15%	57,730,630
Aug 19, 2026	13.90	14.84	13.47	13.72	13.72	-3.79%	80,564,453
Aug 18, 2026	14.21	14.67	14.03	14.26	14.26	0.85%	57,265,111
Aug 17, 2026	13.88	14.35	13.65	14.14	14.14	1.87%	56,591,816
Aug 14, 2026	13.28	14.06	13.21	13.88	13.88	6.20%	69,517,682
Aug 13, 2026	13.67	13.93	13.06	13.07	13.07	-3.19%	45,068,601
Aug 12, 2026	13.30	13.53	13.16	13.50	13.50	1.58%	37,000,528
Aug 11, 2026	13.30	13.72	13.17	13.29	13.29	-1.70%	43,294,238
Aug 10, 2026	13.32	13.72	12.88	13.52	13.52	3.28%	65,520,159
Aug 7, 2026	12.42	13.35	12.42	13.09	13.09	5.39%	77,115,274
Aug 6, 2026	12.28	12.66	12.16	12.42	12.42	-1.19%	47,768,445
Aug 5, 2026	12.10	12.85	12.03	12.57	12.57	4.06%	63,185,560
Aug 4, 2026	11.59	12.17	11.37	12.08	12.08	5.32%	51,482,813
Aug 3, 2026	11.01	11.68	10.93	11.47	11.47	3.05%	52,877,610
Jul 31, 2026	11.76	11.90	11.09	11.13	11.13	0.54%	61,398,560
Jul 30, 2026	11.25	11.49	10.92	11.07	11.07	-2.81%	44,688,540
Jul 29, 2026	11.40	11.52	10.70	11.39	11.39	-0.26%	51,605,009
Jul 28, 2026	11.61	12.10	11.34	11.42	11.42	-4.19%	41,999,030
Jul 27, 2026	11.20	12.08	10.95	11.92	11.92	5.67%	51,863,242
Jul 24, 2026	11.40	11.61	11.11	11.28	11.28	-2.84%	36,886,204
Jul 23, 2026	11.86	11.99	11.36	11.61	11.61	-1.86%	46,628,966
Jul 22, 2026	12.06	12.62	11.79	11.83	11.83	-4.67%	70,030,352
Jul 21, 2026	11.66	12.73	10.43	12.41	12.41	7.26%	99,458,810
Jul 20, 2026	13.13	13.30	11.57	11.57	11.57	-10.03%	70,302,839
Jul 17, 2026	14.20	14.25	12.86	12.86	12.86	-10.01%	67,492,380
Jul 16, 2026	14.95	15.39	14.16	14.29	14.29	-6.11%	55,654,089
Jul 15, 2026	16.75	16.85	15.15	15.22	15.22	-7.59%	56,058,790
Jul 14, 2026	16.62	16.77	15.30	16.47	16.47	0.73%	58,035,209
Jul 13, 2026	17.31	17.99	16.26	16.35	16.35	-7.94%	62,211,840
Jul 10, 2026	18.76	19.25	17.76	17.76	17.76	-3.74%	65,378,762
Jul 9, 2026	17.73	18.55	17.45	18.45	18.45	5.42%	62,663,990
Jul 8, 2026	18.15	18.66	17.16	17.52	17.50	-3.63%	49,547,740
Jul 7, 2026	18.51	18.95	17.85	18.18	18.16	-3.09%	53,686,801
Jul 6, 2026	19.50	19.95	18.64	18.76	18.74	-1.32%	65,502,920