SHE:002780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.03	13.27	12.89	13.15	13.15	0.69%	4,300,435
Sep 11, 2026	13.54	13.65	12.92	13.06	13.06	-4.32%	5,912,100
Sep 10, 2026	13.86	13.87	13.64	13.65	13.65	-1.52%	4,211,600
Sep 9, 2026	13.96	14.00	13.83	13.86	13.86	-1.00%	4,025,075
Sep 8, 2026	13.99	14.06	13.86	14.00	14.00	0.07%	4,740,000
Sep 7, 2026	14.22	14.22	13.93	13.99	13.99	-1.55%	6,765,510
Sep 4, 2026	14.30	14.48	14.12	14.21	14.21	0.64%	4,486,100
Sep 3, 2026	14.50	14.50	14.08	14.12	14.12	-1.12%	4,870,735
Sep 2, 2026	14.13	14.41	14.00	14.28	14.28	0.42%	5,895,700
Sep 1, 2026	14.03	14.35	13.92	14.22	14.22	1.35%	6,416,810
Aug 31, 2026	13.88	14.17	13.60	14.03	14.03	2.56%	7,261,535
Aug 28, 2026	13.34	13.79	13.29	13.68	13.68	2.09%	4,107,000
Aug 27, 2026	13.29	13.45	13.18	13.40	13.40	-	3,842,000
Aug 26, 2026	13.38	13.52	13.27	13.40	13.40	-	3,110,130
Aug 25, 2026	12.90	13.48	12.90	13.40	13.40	3.16%	3,837,456
Aug 24, 2026	13.10	13.26	12.82	12.99	12.99	-0.54%	4,186,360
Aug 21, 2026	13.16	13.24	12.78	13.06	13.06	-1.58%	3,770,345
Aug 20, 2026	13.08	13.31	12.96	13.27	13.27	3.11%	4,048,645
Aug 19, 2026	13.18	13.28	12.83	12.87	12.87	-3.09%	3,405,500
Aug 18, 2026	13.37	13.42	13.13	13.28	13.28	-0.75%	2,619,100
Aug 17, 2026	13.30	13.42	13.08	13.38	13.38	0.83%	3,175,800
Aug 14, 2026	13.18	13.31	13.09	13.27	13.27	0.61%	3,087,800
Aug 13, 2026	13.54	13.55	13.18	13.19	13.19	-2.66%	3,493,885
Aug 12, 2026	13.45	13.55	13.31	13.55	13.55	0.74%	4,034,310
Aug 11, 2026	13.57	13.66	13.41	13.45	13.45	-1.03%	3,354,600
Aug 10, 2026	13.08	13.74	13.02	13.59	13.59	3.90%	6,611,385
Aug 7, 2026	13.14	13.27	12.79	13.08	13.08	-0.53%	5,506,100
Aug 6, 2026	13.11	13.20	12.91	13.15	13.15	0.31%	4,336,225
Aug 5, 2026	13.11	13.33	12.97	13.11	13.11	-	4,887,500
Aug 4, 2026	13.24	13.35	13.07	13.11	13.11	-1.06%	6,314,200
Aug 3, 2026	12.82	13.29	12.75	13.25	13.25	4.00%	9,354,995
Jul 31, 2026	12.56	12.84	12.56	12.74	12.74	1.51%	5,824,300
Jul 30, 2026	12.70	13.09	12.55	12.55	12.55	-1.41%	7,503,800
Jul 29, 2026	12.60	13.12	12.50	12.73	12.73	1.03%	8,475,630
Jul 28, 2026	12.06	12.99	12.01	12.60	12.60	3.62%	9,283,930
Jul 27, 2026	11.83	12.25	11.70	12.16	12.16	3.05%	6,968,300
Jul 24, 2026	12.25	12.45	11.71	11.80	11.80	-4.53%	7,366,500
Jul 23, 2026	11.82	12.38	11.63	12.36	12.36	6.74%	11,163,840
Jul 22, 2026	11.60	11.89	11.44	11.58	11.58	-0.94%	7,327,685
Jul 21, 2026	12.19	12.22	11.20	11.69	11.69	-3.23%	12,071,840
Jul 20, 2026	12.95	12.99	11.80	12.08	12.08	-5.92%	11,049,150
Jul 17, 2026	13.44	13.78	12.70	12.84	12.84	-4.61%	7,786,995
Jul 16, 2026	13.20	13.71	13.07	13.46	13.46	1.89%	8,569,640
Jul 15, 2026	12.60	13.35	12.54	13.21	13.21	4.26%	10,246,450
Jul 14, 2026	12.15	12.72	11.93	12.67	12.67	4.71%	6,415,890
Jul 13, 2026	12.57	12.57	12.08	12.10	12.10	-3.89%	5,950,400
Jul 10, 2026	12.50	12.84	12.20	12.59	12.59	0.64%	5,578,500
Jul 9, 2026	12.21	12.54	12.21	12.51	12.51	1.30%	4,664,661
Jul 8, 2026	12.46	12.74	12.18	12.35	12.35	-1.52%	3,729,245
Jul 7, 2026	12.86	13.04	12.43	12.54	12.54	-3.54%	4,067,435