SHE:002778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	16.59	18.20	16.55	17.60	17.60	6.09%	8,115,341
Sep 2, 2026	16.51	16.81	16.34	16.59	16.59	-0.06%	1,963,120
Sep 1, 2026	16.16	16.81	16.03	16.60	16.60	2.91%	3,061,400
Aug 31, 2026	15.93	16.18	15.80	16.13	16.13	1.00%	1,960,500
Aug 28, 2026	15.85	16.04	15.79	15.97	15.97	0.63%	1,697,700
Aug 27, 2026	15.94	15.94	15.71	15.87	15.87	0.32%	1,627,400
Aug 26, 2026	15.80	16.01	15.72	15.82	15.82	-0.32%	1,616,800
Aug 25, 2026	15.37	15.92	15.36	15.87	15.87	2.19%	2,007,100
Aug 24, 2026	15.76	15.95	15.43	15.53	15.53	-1.46%	1,480,320
Aug 21, 2026	15.63	15.79	15.38	15.76	15.76	0.83%	1,438,460
Aug 20, 2026	15.51	15.85	15.39	15.63	15.63	1.96%	1,793,500
Aug 19, 2026	15.89	15.89	15.30	15.33	15.33	-3.71%	2,071,600
Aug 18, 2026	15.90	15.99	15.70	15.92	15.92	0.13%	1,824,880
Aug 17, 2026	15.71	16.01	15.51	15.90	15.90	1.34%	1,920,600
Aug 14, 2026	15.67	15.91	15.45	15.69	15.69	0.45%	1,376,610
Aug 13, 2026	16.26	16.35	15.62	15.62	15.62	-3.52%	1,999,140
Aug 12, 2026	15.92	16.28	15.86	16.19	16.19	1.63%	2,738,590
Aug 11, 2026	15.81	16.41	15.57	15.93	15.93	3.11%	5,094,040
Aug 10, 2026	15.08	15.53	14.97	15.45	15.45	2.52%	2,046,270
Aug 7, 2026	15.18	15.22	14.83	15.07	15.07	-0.72%	2,457,220
Aug 6, 2026	15.15	15.28	14.89	15.18	15.18	0.66%	2,020,700
Aug 5, 2026	15.06	15.33	14.97	15.08	15.08	0.60%	2,070,300
Aug 4, 2026	14.97	15.27	14.94	14.99	14.99	0.13%	2,649,180
Aug 3, 2026	14.48	15.00	14.40	14.97	14.97	4.76%	2,613,800
Jul 31, 2026	14.18	14.47	14.07	14.29	14.29	2.73%	2,502,000
Jul 30, 2026	14.50	14.84	13.74	13.91	13.91	-4.07%	5,043,085
Jul 29, 2026	14.40	14.86	14.28	14.50	14.50	0.28%	3,332,280
Jul 28, 2026	14.44	15.01	14.43	14.46	14.46	2.84%	2,602,760
Jul 27, 2026	13.76	14.21	13.71	14.06	14.06	1.01%	1,452,880
Jul 24, 2026	14.06	14.14	13.60	13.92	13.92	-2.11%	1,340,729
Jul 23, 2026	13.37	14.25	13.37	14.22	14.22	5.80%	2,191,640
Jul 22, 2026	13.52	13.84	13.40	13.44	13.44	-1.90%	2,014,400
Jul 21, 2026	14.00	14.27	13.04	13.70	13.70	-2.14%	2,802,711
Jul 20, 2026	14.62	15.12	13.80	14.00	14.00	-4.24%	3,283,400
Jul 17, 2026	15.29	15.60	14.31	14.62	14.62	-4.19%	2,337,980
Jul 16, 2026	15.11	15.78	14.97	15.26	15.26	2.21%	2,706,200
Jul 15, 2026	14.81	15.34	14.81	14.93	14.93	0.88%	1,924,280
Jul 14, 2026	14.47	15.06	14.16	14.80	14.80	2.07%	1,862,300
Jul 13, 2026	15.06	15.15	14.45	14.50	14.50	-3.85%	1,876,400
Jul 10, 2026	14.70	15.22	14.44	15.08	15.08	2.52%	1,957,018
Jul 9, 2026	14.91	15.21	14.43	14.71	14.71	-1.28%	2,008,800
Jul 8, 2026	15.31	15.36	14.86	14.90	14.90	-2.68%	2,317,782
Jul 7, 2026	15.79	15.88	15.10	15.31	15.31	-3.65%	1,985,700
Jul 6, 2026	15.59	16.60	15.59	15.89	15.89	1.60%	3,051,200
Jul 3, 2026	15.74	16.00	15.62	15.64	15.64	-0.38%	1,473,300
Jul 2, 2026	15.73	16.36	15.51	15.70	15.70	-0.19%	2,336,749
Jul 1, 2026	15.14	16.02	15.01	15.73	15.73	3.49%	3,433,156
Jun 30, 2026	15.45	15.84	15.00	15.20	15.20	-1.17%	2,728,149
Jun 29, 2026	16.01	16.19	15.28	15.38	15.38	-4.17%	3,303,600
Jun 26, 2026	17.13	17.13	16.05	16.05	16.05	-4.58%	2,103,749