SHE:002789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	10.17	10.29	10.06	10.22	10.22	0.69%	1,199,500
Aug 14, 2026	10.06	10.34	10.01	10.15	10.15	-0.39%	1,290,700
Aug 13, 2026	10.00	10.34	10.00	10.19	10.19	0.79%	1,832,200
Aug 12, 2026	10.07	10.23	9.95	10.11	10.11	0.80%	1,422,000
Aug 11, 2026	9.75	10.18	9.66	10.03	10.03	2.87%	1,984,440
Aug 10, 2026	9.96	9.96	9.61	9.75	9.75	-0.81%	2,892,100
Aug 7, 2026	10.42	10.42	9.81	9.83	9.83	-5.30%	4,288,800
Aug 6, 2026	10.02	10.45	9.96	10.38	10.38	4.53%	2,146,300
Aug 5, 2026	10.20	10.32	9.83	9.93	9.93	-2.65%	2,754,900
Aug 4, 2026	10.22	10.51	9.95	10.20	10.20	1.59%	2,968,300
Aug 3, 2026	9.54	10.07	9.41	10.04	10.04	4.91%	2,897,500
Jul 31, 2026	8.87	9.57	8.80	9.57	9.57	8.50%	3,137,600
Jul 30, 2026	8.95	9.13	8.71	8.82	8.82	-1.67%	2,302,100
Jul 29, 2026	8.80	9.20	8.80	8.97	8.97	1.24%	1,941,200
Jul 28, 2026	8.77	9.24	8.70	8.86	8.86	-0.89%	2,219,600
Jul 27, 2026	8.48	8.95	8.48	8.94	8.94	2.41%	1,680,700
Jul 24, 2026	8.78	8.85	8.50	8.73	8.73	-0.91%	2,093,100
Jul 23, 2026	8.11	8.86	8.11	8.81	8.81	9.03%	3,121,600
Jul 22, 2026	8.46	8.63	7.97	8.08	8.08	-3.92%	3,155,000
Jul 21, 2026	8.55	8.73	7.83	8.41	8.41	-1.64%	3,724,486
Jul 20, 2026	9.50	9.83	8.55	8.55	8.55	-10.00%	4,494,500
Jul 17, 2026	10.45	10.55	9.36	9.50	9.50	-8.65%	4,936,200
Jul 16, 2026	10.27	10.50	10.18	10.40	10.40	0.97%	1,229,054
Jul 15, 2026	10.22	10.57	10.12	10.30	10.30	0.39%	1,726,306
Jul 14, 2026	10.33	10.51	10.00	10.26	10.26	-1.91%	1,790,510
Jul 13, 2026	10.23	10.84	9.96	10.46	10.46	2.45%	2,359,040
Jul 10, 2026	10.39	10.50	10.17	10.21	10.21	-1.64%	2,096,200
Jul 9, 2026	10.54	10.66	10.09	10.38	10.38	-1.61%	2,030,770
Jul 8, 2026	10.16	10.80	9.98	10.55	10.55	3.43%	3,758,970
Jul 7, 2026	11.33	11.40	10.20	10.20	10.20	-9.97%	5,129,200
Jul 6, 2026	11.70	12.05	11.31	11.33	11.33	-3.49%	3,020,710
Jul 3, 2026	11.80	11.90	11.56	11.74	11.74	-0.42%	3,227,700
Jul 2, 2026	11.90	12.26	11.74	11.79	11.79	-1.75%	2,566,007
Jul 1, 2026	11.76	12.10	11.15	12.00	12.00	3.90%	3,147,700
Jun 30, 2026	11.98	12.39	11.52	11.55	11.55	-2.12%	3,158,199
Jun 29, 2026	11.10	12.02	11.08	11.80	11.80	2.61%	3,883,678
Jun 26, 2026	11.84	12.16	11.50	11.50	11.50	-5.04%	4,970,600
Jun 25, 2026	12.15	12.77	12.11	12.11	12.11	-5.02%	4,702,000
Jun 24, 2026	13.35	13.42	12.75	12.75	12.75	-4.99%	3,259,500
Jun 23, 2026	13.43	13.98	13.42	13.42	13.42	-5.02%	5,672,600
Jun 22, 2026	15.61	15.61	14.13	14.13	14.13	-4.98%	5,979,000
Jun 18, 2026	14.87	14.87	14.87	14.87	14.87	5.01%	224,701
Jun 17, 2026	14.16	14.16	14.16	14.16	14.16	4.97%	584,980
Jun 16, 2026	12.98	13.50	12.79	13.49	13.49	2.98%	3,039,200
Jun 15, 2026	13.75	13.75	12.97	13.10	13.10	-3.96%	4,878,051
Jun 12, 2026	13.12	13.64	13.12	13.64	13.64	5.00%	5,242,250
Jun 11, 2026	12.75	13.04	12.45	12.99	12.99	1.88%	2,634,500
Jun 10, 2026	13.33	13.33	12.66	12.75	12.75	-4.35%	3,587,100
Jun 9, 2026	13.23	13.59	13.17	13.33	13.33	2.38%	4,528,920
Jun 8, 2026	12.87	13.42	12.71	13.02	13.02	-2.62%	3,321,700