SHE:002772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.85	12.15	11.37	11.47	11.47	-3.78%	15,691,700
Sep 10, 2026	12.42	12.45	11.89	11.92	11.92	-3.01%	16,882,486
Sep 9, 2026	12.09	12.61	12.09	12.29	12.29	-0.89%	27,526,211
Sep 8, 2026	12.07	12.85	11.97	12.40	12.40	3.68%	34,231,972
Sep 7, 2026	11.53	12.15	11.46	11.96	11.96	3.10%	21,300,312
Sep 4, 2026	11.32	11.82	11.22	11.60	11.60	1.49%	19,887,893
Sep 3, 2026	11.34	11.52	11.11	11.43	11.43	1.69%	18,156,170
Sep 2, 2026	11.69	11.72	11.21	11.24	11.24	-6.41%	27,548,810
Sep 1, 2026	11.65	12.44	11.59	12.01	12.01	1.78%	33,911,834
Aug 31, 2026	11.76	12.49	11.48	11.80	11.80	-0.59%	37,283,110
Aug 28, 2026	11.14	12.06	11.08	11.87	11.87	6.65%	30,389,605
Aug 27, 2026	10.73	11.21	10.73	11.13	11.13	3.44%	16,491,715
Aug 26, 2026	10.58	10.95	10.57	10.76	10.76	0.19%	10,716,600
Aug 25, 2026	10.20	10.84	10.16	10.74	10.74	4.47%	15,502,953
Aug 24, 2026	10.41	10.47	10.10	10.28	10.28	-1.44%	11,940,190
Aug 21, 2026	10.65	10.65	10.34	10.43	10.43	-2.89%	12,729,097
Aug 20, 2026	10.94	11.00	10.62	10.74	10.74	0.75%	18,325,381
Aug 19, 2026	11.27	11.27	10.62	10.66	10.66	-7.87%	28,233,020
Aug 18, 2026	10.81	11.66	10.75	11.57	11.57	7.43%	31,855,060
Aug 17, 2026	10.65	10.84	10.51	10.77	10.77	2.77%	14,248,050
Aug 14, 2026	10.56	10.59	10.33	10.48	10.48	-0.85%	8,026,000
Aug 13, 2026	10.72	10.74	10.56	10.57	10.57	-1.31%	8,660,900
Aug 12, 2026	10.60	10.77	10.58	10.71	10.71	0.66%	7,639,509
Aug 11, 2026	10.93	10.98	10.62	10.64	10.64	-2.65%	9,307,911
Aug 10, 2026	10.74	10.96	10.67	10.93	10.93	2.15%	8,802,885
Aug 7, 2026	10.64	10.74	10.51	10.70	10.70	0.47%	8,733,100
Aug 6, 2026	10.48	10.68	10.41	10.65	10.65	1.43%	9,570,900
Aug 5, 2026	10.37	10.54	10.37	10.50	10.50	0.77%	9,476,750
Aug 4, 2026	10.43	10.47	10.34	10.42	10.42	0.10%	8,601,387
Aug 3, 2026	10.24	10.48	10.17	10.41	10.41	1.66%	11,189,900
Jul 31, 2026	9.93	10.27	9.93	10.24	10.24	3.23%	11,335,911
Jul 30, 2026	10.13	10.39	9.90	9.92	9.92	-2.46%	17,799,389
Jul 29, 2026	9.87	10.25	9.85	10.17	10.17	3.56%	16,613,350
Jul 28, 2026	9.57	9.89	9.57	9.82	9.82	1.45%	10,948,400
Jul 27, 2026	9.32	9.74	9.26	9.68	9.68	4.09%	13,731,930
Jul 24, 2026	9.54	9.63	9.29	9.30	9.30	-3.83%	12,302,700
Jul 23, 2026	9.32	9.69	9.27	9.67	9.67	3.53%	17,153,630
Jul 22, 2026	9.46	9.64	9.28	9.34	9.34	-2.40%	18,630,680
Jul 21, 2026	9.72	9.75	9.20	9.57	9.57	-1.54%	21,057,730
Jul 20, 2026	10.19	10.30	9.50	9.72	9.72	-4.61%	22,530,881
Jul 17, 2026	10.42	10.74	10.05	10.19	10.19	-3.87%	20,497,712
Jul 16, 2026	11.20	11.25	10.60	10.60	10.60	-10.02%	27,731,838
Jul 15, 2026	11.89	12.30	11.78	11.78	11.78	-10.01%	18,310,608
Jul 14, 2026	12.86	13.19	12.56	13.09	13.09	-0.30%	14,250,969
Jul 13, 2026	12.80	13.18	12.62	13.13	13.13	3.22%	14,302,605
Jul 10, 2026	12.45	13.05	12.20	12.72	12.72	0.95%	11,595,300
Jul 9, 2026	12.80	12.85	12.17	12.60	12.60	-3.00%	14,971,800
Jul 8, 2026	12.60	13.31	12.28	12.99	12.99	2.77%	17,922,825
Jul 7, 2026	13.10	13.44	12.59	12.64	12.64	-3.59%	13,549,626
Jul 6, 2026	13.58	13.80	12.73	13.11	13.11	-5.55%	26,015,920