SHE:002733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.55	17.70	17.10	17.56	17.56	-1.35%	9,631,100
Sep 10, 2026	18.04	18.11	17.72	17.80	17.80	-2.04%	7,549,657
Sep 9, 2026	18.18	18.55	18.08	18.17	18.17	-0.06%	8,998,787
Sep 8, 2026	18.62	18.68	18.12	18.18	18.18	-2.36%	12,265,131
Sep 7, 2026	18.21	18.76	18.21	18.62	18.62	2.25%	14,428,230
Sep 4, 2026	18.77	18.96	18.08	18.21	18.21	-1.89%	19,887,507
Sep 3, 2026	18.58	18.98	18.26	18.56	18.56	0.98%	11,940,942
Sep 2, 2026	18.10	18.62	17.82	18.38	18.38	0.88%	10,815,200
Sep 1, 2026	18.55	18.58	18.13	18.22	18.22	-1.51%	8,233,671
Aug 31, 2026	18.30	18.52	18.13	18.50	18.50	-0.27%	7,940,500
Aug 28, 2026	18.57	18.83	18.40	18.55	18.55	-0.05%	8,429,093
Aug 27, 2026	18.25	18.64	18.12	18.56	18.56	1.31%	9,032,077
Aug 26, 2026	18.31	18.53	17.90	18.32	18.32	-1.19%	10,300,970
Aug 25, 2026	18.36	18.64	17.96	18.54	18.54	-0.43%	8,445,825
Aug 24, 2026	18.62	18.92	18.05	18.62	18.62	0.81%	9,959,800
Aug 21, 2026	18.29	18.77	17.91	18.47	18.47	0.98%	10,429,649
Aug 20, 2026	18.59	18.66	18.17	18.29	18.29	-0.60%	7,551,172
Aug 19, 2026	19.25	19.45	18.30	18.40	18.40	-6.07%	11,248,853
Aug 18, 2026	20.06	20.15	19.41	19.59	19.59	-2.10%	10,623,400
Aug 17, 2026	19.51	20.13	19.23	20.01	20.01	2.51%	13,553,342
Aug 14, 2026	19.56	19.68	19.28	19.52	19.52	0.62%	10,188,816
Aug 13, 2026	19.50	20.12	19.38	19.40	19.40	0.05%	15,997,204
Aug 12, 2026	19.13	19.45	19.06	19.39	19.39	1.20%	9,090,775
Aug 11, 2026	19.19	19.42	18.85	19.16	19.16	-0.16%	10,347,249
Aug 10, 2026	19.40	19.56	18.88	19.19	19.19	-0.78%	12,988,033
Aug 7, 2026	19.13	19.43	18.60	19.34	19.34	1.31%	15,233,788
Aug 6, 2026	18.84	19.24	18.64	19.09	19.09	1.33%	13,774,717
Aug 5, 2026	18.14	18.94	18.14	18.84	18.84	3.12%	14,242,678
Aug 4, 2026	17.94	18.35	17.65	18.27	18.27	3.51%	11,536,196
Aug 3, 2026	17.19	17.78	17.06	17.65	17.65	2.74%	11,502,589
Jul 31, 2026	17.40	17.77	17.17	17.18	17.18	2.08%	14,333,932
Jul 30, 2026	17.80	17.92	16.76	16.83	16.83	-6.24%	14,877,610
Jul 29, 2026	17.95	18.12	17.30	17.95	17.95	0.39%	13,316,290
Jul 28, 2026	18.30	18.76	17.80	17.88	17.88	-3.35%	11,168,200
Jul 27, 2026	17.72	18.52	17.72	18.50	18.50	4.52%	12,072,910
Jul 24, 2026	18.42	18.42	17.59	17.70	17.70	-4.63%	10,654,337
Jul 23, 2026	17.83	18.63	17.78	18.56	18.56	3.80%	15,523,935
Jul 22, 2026	18.29	18.64	17.70	17.88	17.88	-3.46%	15,800,790
Jul 21, 2026	17.59	18.60	16.18	18.52	18.52	5.35%	22,297,430
Jul 20, 2026	19.25	19.39	17.20	17.58	17.58	-6.84%	18,491,310
Jul 17, 2026	20.40	20.40	18.70	18.87	18.87	-7.68%	16,536,346
Jul 16, 2026	21.25	21.42	20.29	20.44	20.44	-4.75%	13,652,163
Jul 15, 2026	22.38	22.38	21.25	21.46	21.46	-3.07%	11,954,253
Jul 14, 2026	21.54	22.35	21.21	22.14	22.14	2.22%	15,039,343
Jul 13, 2026	23.11	23.39	21.50	21.66	21.66	-7.08%	14,819,363
Jul 10, 2026	23.55	24.54	23.06	23.31	23.31	1.13%	24,444,622
Jul 9, 2026	22.57	23.48	21.69	23.05	23.05	-2.45%	28,862,668
Jul 8, 2026	25.40	25.88	23.63	23.63	23.63	-9.98%	22,802,579
Jul 7, 2026	25.60	27.64	25.35	26.25	26.25	4.46%	40,020,150
Jul 6, 2026	26.70	26.88	25.06	25.13	25.13	-3.46%	18,388,333