SHE:002772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	12.61	14.06	12.47	13.88	13.88	8.44%	33,326,647
Jul 2, 2026	11.91	13.07	11.91	12.80	12.80	6.84%	19,547,926
Jul 1, 2026	11.40	12.17	11.31	11.98	11.98	5.46%	11,740,300
Jun 30, 2026	11.69	11.74	11.28	11.36	11.36	-4.05%	7,151,352
Jun 29, 2026	11.45	11.97	11.10	11.84	11.84	2.07%	10,750,040
Jun 26, 2026	11.98	12.05	11.53	11.60	11.60	-3.09%	7,557,200
Jun 25, 2026	12.37	12.37	11.87	11.97	11.97	-2.44%	6,022,913
Jun 24, 2026	12.40	12.46	12.18	12.27	12.27	-1.68%	5,343,862
Jun 23, 2026	12.39	12.68	12.32	12.48	12.48	0.32%	6,743,714
Jun 22, 2026	12.48	12.56	11.98	12.44	12.44	-1.35%	9,562,045
Jun 18, 2026	12.59	12.84	12.46	12.61	12.61	-0.63%	6,633,714
Jun 17, 2026	12.88	12.91	12.59	12.69	12.69	-2.08%	6,410,605
Jun 16, 2026	13.00	13.10	12.85	12.96	12.96	-1.44%	6,494,783
Jun 15, 2026	13.08	13.23	12.92	13.15	13.15	1.39%	8,062,000