SHE:002759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	15.84	15.84	15.32	15.42	-	-2.65%	12,944,632
Sep 9, 2026	15.85	15.99	15.60	15.84	15.84	-0.63%	13,985,266
Sep 8, 2026	15.98	16.31	15.90	15.94	15.94	0.06%	12,487,870
Sep 7, 2026	15.82	16.10	15.65	15.93	15.93	-0.19%	12,598,551
Sep 4, 2026	16.50	16.67	15.83	15.96	15.96	-3.91%	19,243,000
Sep 3, 2026	16.15	16.95	16.02	16.61	16.61	4.79%	22,316,228
Sep 2, 2026	16.22	16.45	15.80	15.85	15.85	-4.92%	20,733,900
Sep 1, 2026	17.26	17.40	16.66	16.67	16.67	-3.36%	17,564,671
Aug 31, 2026	17.60	17.62	17.10	17.25	17.25	-3.09%	16,946,600
Aug 28, 2026	17.60	17.88	17.28	17.80	17.80	2.01%	21,890,900
Aug 27, 2026	17.33	17.65	16.78	17.45	17.45	-0.11%	25,084,574
Aug 26, 2026	17.43	17.75	17.42	17.47	17.47	-0.57%	14,448,770
Aug 25, 2026	18.00	18.25	17.18	17.57	17.57	-4.25%	23,714,610
Aug 24, 2026	18.73	19.14	18.00	18.35	18.35	-0.65%	27,166,064
Aug 21, 2026	17.50	18.88	17.44	18.47	18.47	4.82%	28,890,292
Aug 20, 2026	17.30	17.85	17.03	17.62	17.62	0.46%	18,946,641
Aug 19, 2026	17.51	18.33	16.92	17.54	17.54	-0.90%	35,195,316
Aug 18, 2026	18.70	19.10	17.68	17.70	17.70	-7.48%	39,424,543
Aug 17, 2026	19.26	19.77	19.11	19.13	19.13	-1.95%	22,757,822
Aug 14, 2026	19.24	19.98	19.07	19.51	19.51	0.15%	27,122,691
Aug 13, 2026	18.80	20.50	18.22	19.48	19.48	3.34%	41,532,754
Aug 12, 2026	18.60	19.27	18.59	18.85	18.85	0.32%	31,418,063
Aug 11, 2026	17.94	19.45	17.67	18.79	18.79	4.22%	50,936,106
Aug 10, 2026	16.87	18.25	16.85	18.03	18.03	8.68%	46,392,221
Aug 7, 2026	16.92	17.12	16.01	16.59	16.59	-0.54%	50,084,107
Aug 6, 2026	15.11	16.68	15.06	16.68	16.68	10.03%	60,612,023
Aug 5, 2026	15.14	15.37	14.92	15.16	15.16	0.60%	33,565,240
Aug 4, 2026	14.96	15.20	14.68	15.07	15.07	0.87%	31,284,890
Aug 3, 2026	14.78	15.23	14.60	14.94	14.94	2.68%	35,347,410
Jul 31, 2026	14.11	14.97	14.08	14.55	14.55	-0.41%	43,067,631
Jul 30, 2026	14.80	15.50	14.60	14.61	14.61	-1.88%	44,977,019
Jul 29, 2026	16.00	16.20	14.32	14.89	14.89	-6.41%	61,985,912
Jul 28, 2026	15.20	16.43	14.51	15.91	15.91	6.49%	62,442,572
Jul 27, 2026	13.60	14.94	13.50	14.94	14.94	10.01%	47,209,962
Jul 24, 2026	13.25	14.29	12.91	13.58	13.58	2.26%	57,849,503
Jul 23, 2026	12.00	13.79	11.90	13.28	13.28	5.15%	71,906,864
Jul 22, 2026	11.65	12.82	11.64	12.63	12.63	8.41%	98,812,260
Jul 21, 2026	11.65	11.65	11.65	11.65	11.65	-9.97%	3,480,700
Jul 20, 2026	12.94	12.94	12.94	12.94	12.94	-10.01%	1,879,600
Jul 17, 2026	14.38	14.38	14.38	14.38	14.38	-10.01%	862,900
Jul 16, 2026	15.98	15.98	15.98	15.98	15.98	-9.97%	472,400
Jul 15, 2026	17.75	17.75	17.75	17.75	17.75	-9.99%	325,800
Jul 13, 2026	20.87	20.90	19.65	19.72	19.72	-6.45%	24,737,100
Jul 10, 2026	21.01	21.70	20.98	21.08	21.08	0.14%	26,977,627
Jul 9, 2026	21.28	21.43	19.84	21.05	21.05	-1.03%	37,483,723
Jul 8, 2026	22.88	22.99	21.18	21.27	21.27	-7.00%	29,622,121
Jul 7, 2026	23.62	24.07	22.80	22.87	22.87	-2.39%	25,381,118
Jul 6, 2026	25.15	25.34	23.43	23.43	23.43	-5.94%	33,925,090
Jul 3, 2026	26.42	26.61	24.84	24.91	24.91	-5.10%	39,732,476
Jul 2, 2026	27.27	27.27	26.12	26.25	26.25	-2.16%	52,291,794