SHE:002669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	11.43	11.90	11.43	11.79	11.79	2.43%	8,443,900
Aug 26, 2026	11.66	11.68	11.32	11.51	11.51	-0.69%	9,033,912
Aug 25, 2026	11.28	11.65	11.05	11.59	11.59	1.22%	10,786,304
Aug 24, 2026	11.72	11.87	11.25	11.45	11.45	-6.83%	16,025,005
Aug 21, 2026	12.01	12.30	11.75	12.29	12.29	1.65%	9,180,605
Aug 20, 2026	12.28	12.35	12.01	12.09	12.09	-0.08%	7,553,546
Aug 19, 2026	12.70	12.71	12.04	12.10	12.10	-5.62%	13,245,000
Aug 18, 2026	13.00	13.08	12.69	12.82	12.82	-1.91%	13,142,630
Aug 17, 2026	12.43	13.28	12.35	13.07	13.07	5.06%	20,993,470
Aug 14, 2026	12.23	12.46	12.20	12.44	12.44	1.97%	11,803,800
Aug 13, 2026	12.56	12.66	12.20	12.20	12.20	-2.63%	14,106,300
Aug 12, 2026	12.45	12.60	12.37	12.53	12.53	-0.79%	14,272,800
Aug 11, 2026	12.25	12.98	12.18	12.63	12.63	2.43%	22,021,970
Aug 10, 2026	12.33	12.40	12.06	12.33	12.33	0.08%	12,162,002
Aug 7, 2026	12.11	12.42	11.88	12.32	12.32	0.82%	18,439,600
Aug 6, 2026	12.06	12.30	11.98	12.22	12.22	0.41%	13,645,400
Aug 5, 2026	11.65	12.23	11.62	12.17	12.17	3.75%	16,162,204
Aug 4, 2026	11.46	11.75	11.36	11.73	11.73	2.99%	12,947,099
Aug 3, 2026	11.26	11.42	11.13	11.39	11.39	0.09%	11,449,200
Jul 31, 2026	11.57	11.76	11.38	11.38	11.38	1.61%	16,673,803
Jul 30, 2026	11.40	11.60	11.04	11.20	11.20	-1.67%	13,368,147
Jul 29, 2026	11.25	11.43	10.92	11.39	11.39	1.42%	13,546,900
Jul 28, 2026	11.09	11.56	11.07	11.23	11.23	-0.62%	14,988,574
Jul 27, 2026	11.11	11.30	10.84	11.30	11.30	3.01%	12,029,608
Jul 24, 2026	11.20	11.20	10.83	10.97	10.97	-2.49%	9,307,602
Jul 23, 2026	11.14	11.35	10.99	11.25	11.25	2.18%	11,283,600
Jul 22, 2026	11.38	11.61	11.00	11.01	11.01	-3.76%	19,967,640
Jul 21, 2026	10.41	11.44	9.89	11.44	11.44	10.00%	23,034,270
Jul 20, 2026	10.93	11.04	10.21	10.40	10.40	-3.97%	14,764,400
Jul 17, 2026	11.70	11.72	10.73	10.83	10.83	-7.44%	15,249,300
Jul 16, 2026	12.00	12.22	11.63	11.70	11.70	-3.94%	13,791,800
Jul 15, 2026	12.71	12.76	12.12	12.18	12.18	-4.09%	14,065,900
Jul 14, 2026	12.60	12.90	12.18	12.70	12.70	0.63%	15,116,200
Jul 13, 2026	13.39	13.45	12.52	12.62	12.62	-6.79%	18,930,871
Jul 10, 2026	13.99	14.34	13.51	13.54	13.54	-2.94%	23,484,001
Jul 9, 2026	14.10	14.27	13.20	13.95	13.95	-1.27%	24,971,230
Jul 8, 2026	14.85	14.98	14.01	14.13	14.13	-6.24%	26,959,400
Jul 7, 2026	15.41	16.14	14.90	15.07	15.07	-3.77%	23,924,608
Jul 6, 2026	17.28	17.41	15.56	15.66	15.66	-9.43%	35,964,450
Jul 3, 2026	18.07	18.27	17.03	17.29	17.29	-6.03%	39,471,401
Jul 2, 2026	17.25	18.83	16.47	18.40	18.40	3.14%	53,912,490
Jul 1, 2026	17.11	17.85	16.81	17.84	17.84	4.39%	46,485,170
Jun 30, 2026	16.81	17.23	16.35	17.09	17.09	-1.44%	34,692,257
Jun 29, 2026	16.67	18.20	16.10	17.34	17.34	4.65%	47,019,820
Jun 26, 2026	17.34	17.39	16.40	16.57	16.57	-3.44%	29,428,270
Jun 25, 2026	17.77	17.93	16.93	17.16	17.16	-2.50%	36,530,335
Jun 24, 2026	17.51	17.90	17.25	17.60	17.60	-1.40%	30,482,500
Jun 23, 2026	18.41	18.85	17.71	17.85	17.85	-5.05%	44,588,080
Jun 22, 2026	18.27	18.98	18.10	18.80	18.80	6.03%	55,652,330
Jun 18, 2026	17.39	17.85	16.94	17.73	17.73	2.01%	49,571,590