SHE:002767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.80	17.86	17.00	17.34	17.34	-3.56%	2,075,600
Sep 10, 2026	18.30	18.31	17.74	17.98	17.98	-2.07%	1,950,400
Sep 9, 2026	18.52	18.63	18.20	18.36	18.36	-0.76%	1,332,200
Sep 8, 2026	18.39	18.60	18.31	18.50	18.50	1.04%	1,533,400
Sep 7, 2026	18.07	18.38	17.95	18.31	18.31	1.27%	1,335,500
Sep 4, 2026	18.06	18.39	17.98	18.08	18.08	0.17%	2,053,000
Sep 3, 2026	18.45	18.54	17.97	18.05	18.05	-1.20%	1,836,050
Sep 2, 2026	18.32	18.46	17.96	18.27	18.27	-0.60%	1,906,600
Sep 1, 2026	18.53	18.64	18.21	18.38	18.38	-0.86%	2,155,950
Aug 31, 2026	18.26	18.62	18.13	18.54	18.54	0.87%	1,823,200
Aug 28, 2026	18.21	18.66	18.10	18.38	18.38	0.88%	2,354,400
Aug 27, 2026	17.91	18.48	17.86	18.22	18.22	1.67%	2,314,600
Aug 26, 2026	18.06	18.15	17.70	17.92	17.92	-0.78%	1,416,500
Aug 25, 2026	17.85	18.12	17.48	18.06	18.06	1.18%	1,590,300
Aug 24, 2026	18.14	18.33	17.58	17.85	17.85	-1.92%	1,778,000
Aug 21, 2026	18.17	18.20	17.78	18.20	18.20	-0.05%	1,642,800
Aug 20, 2026	18.19	18.40	17.87	18.21	18.21	1.73%	2,510,600
Aug 19, 2026	18.49	18.49	17.77	17.90	17.90	-3.19%	3,072,699
Aug 18, 2026	18.18	18.49	17.91	18.49	18.49	1.48%	3,799,400
Aug 17, 2026	18.48	18.63	17.90	18.22	18.22	0.22%	2,587,200
Aug 14, 2026	18.01	18.36	17.80	18.18	18.18	0.44%	3,341,300
Aug 13, 2026	18.27	18.73	18.10	18.10	18.10	-0.44%	2,576,800
Aug 12, 2026	18.00	18.24	17.86	18.18	18.18	0.66%	2,089,850
Aug 11, 2026	17.55	18.14	17.38	18.06	18.06	1.98%	3,184,251
Aug 10, 2026	17.42	17.79	17.00	17.71	17.71	2.25%	3,889,700
Aug 7, 2026	17.70	17.81	17.23	17.32	17.32	-2.15%	3,969,400
Aug 6, 2026	17.28	17.73	17.19	17.70	17.70	2.43%	2,517,300
Aug 5, 2026	16.88	17.40	16.71	17.28	17.28	2.31%	2,443,900
Aug 4, 2026	16.66	17.18	16.65	16.89	16.89	1.50%	2,417,600
Aug 3, 2026	15.99	16.92	15.99	16.64	16.64	3.87%	3,080,950
Jul 31, 2026	15.60	16.31	15.60	16.02	16.02	3.96%	4,158,410
Jul 30, 2026	15.77	15.95	14.97	15.41	15.41	-2.84%	4,015,900
Jul 29, 2026	15.54	16.07	15.46	15.86	15.86	2.32%	3,638,510
Jul 28, 2026	15.51	16.08	15.42	15.50	15.50	-1.52%	3,081,200
Jul 27, 2026	15.57	16.10	15.50	15.74	15.74	2.08%	3,015,800
Jul 24, 2026	15.68	15.88	15.23	15.42	15.42	-2.22%	3,500,700
Jul 23, 2026	15.79	16.03	15.39	15.77	15.77	0.77%	2,450,600
Jul 22, 2026	15.64	16.22	15.50	15.65	15.65	-2.19%	3,384,999
Jul 21, 2026	15.82	16.19	14.93	16.00	16.00	-3.56%	7,079,902
Jul 20, 2026	18.62	18.66	16.59	16.59	16.59	-9.98%	5,772,400
Jul 17, 2026	18.11	18.80	18.06	18.43	18.43	0.88%	5,509,150
Jul 16, 2026	18.13	18.76	17.76	18.27	18.27	0.11%	5,383,300
Jul 15, 2026	17.21	18.49	16.92	18.25	18.25	6.23%	5,644,800
Jul 14, 2026	17.06	17.62	16.68	17.18	17.18	-0.35%	4,191,800
Jul 13, 2026	18.20	18.37	16.80	17.24	17.24	-5.27%	5,056,000
Jul 10, 2026	18.45	18.80	18.20	18.20	18.20	-2.47%	5,890,200
Jul 9, 2026	17.72	18.88	17.61	18.66	18.66	4.43%	10,294,550
Jul 8, 2026	18.49	18.94	17.39	17.90	17.87	-3.24%	10,785,180
Jul 7, 2026	21.42	21.42	18.35	18.50	18.47	-6.75%	16,569,143
Jul 6, 2026	18.49	19.84	18.31	19.84	19.81	9.98%	1,916,952