SHE:002780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	13.00	13.43	12.92	13.00	13.00	-0.91%	4,072,800
Jul 3, 2026	12.91	13.18	12.77	13.12	13.12	3.88%	5,027,060
Jul 2, 2026	12.69	12.95	12.56	12.63	12.63	-0.47%	5,303,240
Jul 1, 2026	12.17	12.82	12.10	12.69	12.69	4.53%	7,195,680
Jun 30, 2026	12.35	12.46	11.99	12.14	12.14	-1.62%	3,862,100
Jun 29, 2026	12.22	12.38	11.78	12.34	12.34	-	4,584,420
Jun 26, 2026	12.65	12.73	12.20	12.34	12.34	-2.45%	4,427,120
Jun 25, 2026	13.02	13.02	12.46	12.65	12.65	-2.92%	4,742,545
Jun 24, 2026	13.30	13.42	12.82	13.03	13.03	-1.96%	4,206,565
Jun 23, 2026	13.10	13.49	12.99	13.29	13.29	1.84%	4,697,530
Jun 22, 2026	12.99	13.09	12.48	13.05	13.05	0.62%	4,875,640
Jun 18, 2026	13.13	13.13	12.86	12.97	12.97	-1.22%	3,465,500
Jun 17, 2026	13.40	13.46	13.03	13.13	13.13	-2.09%	4,126,180
Jun 16, 2026	13.58	13.61	13.17	13.41	13.41	-1.40%	3,968,600
Jun 15, 2026	13.80	14.15	13.45	13.60	13.60	-1.23%	5,392,734