SHE:002771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.78	14.95	14.44	14.51	14.51	-1.76%	7,726,600
Sep 8, 2026	14.87	15.28	14.59	14.77	14.77	-0.40%	11,009,700
Sep 7, 2026	13.90	14.88	13.89	14.83	14.83	6.61%	14,174,775
Sep 4, 2026	14.29	14.29	13.79	13.91	13.91	-1.35%	8,722,975
Sep 3, 2026	14.13	14.57	14.02	14.10	14.10	-	9,962,260
Sep 2, 2026	13.69	14.23	13.67	14.10	14.10	1.81%	11,435,830
Sep 1, 2026	13.76	14.03	13.63	13.85	13.85	-0.14%	12,571,500
Aug 31, 2026	12.90	13.96	12.89	13.87	13.87	5.08%	21,904,510
Aug 28, 2026	12.64	13.78	12.55	13.20	13.20	5.35%	20,471,326
Aug 27, 2026	12.33	12.64	12.25	12.53	12.53	1.62%	5,388,777
Aug 26, 2026	12.30	12.49	12.18	12.33	12.33	-0.32%	4,142,170
Aug 25, 2026	12.00	12.45	11.88	12.37	12.37	1.73%	6,103,750
Aug 24, 2026	12.50	12.53	12.04	12.16	12.16	-1.30%	3,547,560
Aug 21, 2026	12.35	12.44	12.14	12.32	12.32	-1.04%	3,666,038
Aug 20, 2026	12.49	12.62	12.25	12.45	12.45	1.22%	3,666,300
Aug 19, 2026	12.84	12.84	12.28	12.30	12.30	-4.73%	4,605,700
Aug 18, 2026	12.97	13.01	12.65	12.91	12.91	-1.38%	4,899,200
Aug 17, 2026	12.95	13.09	12.75	13.09	13.09	1.08%	4,644,200
Aug 14, 2026	12.92	13.07	12.70	12.95	12.95	0.15%	4,471,200
Aug 13, 2026	13.18	13.35	12.93	12.93	12.93	-1.30%	6,597,400
Aug 12, 2026	12.98	13.25	12.88	13.10	13.10	1.71%	5,066,500
Aug 11, 2026	12.90	13.02	12.63	12.88	12.88	-0.23%	3,778,300
Aug 10, 2026	12.74	12.95	12.60	12.91	12.91	1.33%	4,840,750
Aug 7, 2026	12.88	12.88	12.43	12.74	12.74	-1.55%	6,432,690
Aug 6, 2026	12.94	13.20	12.66	12.94	12.94	-0.54%	7,417,500
Aug 5, 2026	12.79	13.47	12.78	13.01	13.01	0.93%	10,264,880
Aug 4, 2026	12.44	12.93	12.43	12.89	12.89	4.63%	7,909,650
Aug 3, 2026	12.00	12.33	11.95	12.32	12.32	3.53%	7,286,500
Jul 31, 2026	11.55	12.04	11.51	11.90	11.90	4.29%	9,266,627
Jul 30, 2026	11.57	11.92	11.36	11.41	11.41	-2.56%	7,849,983
Jul 29, 2026	11.68	11.85	11.48	11.71	11.71	-0.09%	7,344,260
Jul 28, 2026	11.60	11.90	11.51	11.72	11.72	0.60%	5,831,600
Jul 27, 2026	11.20	11.80	11.13	11.65	11.65	3.37%	6,987,895
Jul 24, 2026	11.42	11.54	11.14	11.27	11.27	-3.18%	6,653,855
Jul 23, 2026	11.27	11.65	11.24	11.64	11.64	2.37%	8,371,500
Jul 22, 2026	11.45	11.80	11.26	11.37	11.37	-0.52%	7,640,200
Jul 21, 2026	11.28	11.43	10.44	11.43	11.43	0.88%	12,033,710
Jul 20, 2026	11.67	12.08	11.10	11.33	11.33	-2.24%	9,746,900
Jul 17, 2026	12.11	12.54	11.51	11.59	11.59	-5.23%	10,337,530
Jul 16, 2026	11.69	12.76	11.56	12.23	12.23	4.09%	12,850,450
Jul 15, 2026	11.84	12.24	11.65	11.75	11.75	-1.67%	7,860,600
Jul 14, 2026	12.15	12.29	11.44	11.95	11.95	-2.29%	11,489,390
Jul 13, 2026	13.03	13.29	12.17	12.23	12.23	-7.35%	9,406,960
Jul 10, 2026	13.21	13.95	13.11	13.20	13.20	-0.90%	12,512,700
Jul 9, 2026	13.23	13.33	12.90	13.32	13.32	0.76%	10,309,060
Jul 8, 2026	13.66	14.09	12.90	13.22	13.22	-2.15%	12,920,600
Jul 7, 2026	14.22	14.43	13.01	13.51	13.51	-5.46%	18,482,540
Jul 6, 2026	13.75	14.59	13.53	14.29	14.29	3.03%	28,614,250
Jul 3, 2026	12.75	13.87	12.61	13.87	13.87	9.99%	19,239,715
Jul 2, 2026	12.26	13.20	12.18	12.61	12.61	1.69%	14,880,213