SHE:002800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.28	14.99	13.50	13.74	13.74	-2.90%	7,653,624
Aug 21, 2026	13.51	14.15	13.32	14.15	14.15	3.97%	3,618,452
Aug 20, 2026	13.59	13.74	13.31	13.61	13.61	2.33%	3,445,332
Aug 19, 2026	13.90	13.92	13.16	13.30	13.30	-4.73%	4,163,156
Aug 18, 2026	13.72	14.33	13.47	13.96	13.96	2.12%	7,737,916
Aug 17, 2026	13.34	13.79	13.24	13.67	13.67	2.63%	2,075,556
Aug 14, 2026	13.47	13.53	13.21	13.32	13.32	-1.04%	2,277,440
Aug 13, 2026	13.79	13.80	13.46	13.46	13.46	-1.90%	2,856,600
Aug 12, 2026	13.62	13.87	13.60	13.72	13.72	0.73%	2,507,036
Aug 11, 2026	13.79	13.88	13.31	13.62	13.62	-	3,577,600
Aug 10, 2026	13.20	13.75	12.98	13.62	13.62	3.89%	4,188,550
Aug 7, 2026	13.20	13.29	12.85	13.11	13.11	-1.35%	2,638,850
Aug 6, 2026	13.24	13.38	13.02	13.29	13.29	0.83%	2,866,234
Aug 5, 2026	13.10	13.32	13.00	13.18	13.18	0.30%	2,529,113
Aug 4, 2026	13.18	13.32	12.90	13.14	13.14	0.54%	3,136,584
Aug 3, 2026	12.57	13.09	12.50	13.07	13.07	4.23%	3,788,092
Jul 31, 2026	12.48	12.90	12.19	12.54	12.54	2.45%	4,019,900
Jul 30, 2026	12.39	12.59	11.83	12.24	12.24	-	3,691,600
Jul 29, 2026	12.03	12.38	11.99	12.24	12.24	1.49%	2,967,320
Jul 28, 2026	11.91	12.49	11.58	12.06	12.06	1.09%	3,318,700
Jul 27, 2026	11.42	11.97	11.36	11.93	11.93	4.47%	3,389,100
Jul 24, 2026	11.60	11.67	11.24	11.42	11.42	-2.31%	2,907,184
Jul 23, 2026	11.17	11.70	11.08	11.69	11.69	4.10%	3,713,300
Jul 22, 2026	11.20	11.59	11.10	11.23	11.23	-1.92%	4,220,308
Jul 21, 2026	11.62	11.65	10.35	11.45	11.45	-0.35%	6,703,441
Jul 20, 2026	12.35	12.48	11.40	11.49	11.49	-6.59%	6,571,928
Jul 17, 2026	12.89	13.23	12.00	12.30	12.30	-5.02%	6,632,958
Jul 16, 2026	13.67	13.67	12.70	12.95	12.95	-5.20%	9,482,152
Jul 15, 2026	12.38	13.66	12.20	13.66	13.66	9.98%	5,627,896
Jul 14, 2026	12.01	12.46	11.80	12.42	12.42	3.33%	3,372,576
Jul 13, 2026	12.70	12.72	11.92	12.02	12.02	-6.24%	3,207,000
Jul 10, 2026	12.18	13.00	11.98	12.82	12.82	5.25%	3,656,488
Jul 9, 2026	12.16	13.19	11.90	12.18	12.18	-0.16%	2,586,816
Jul 8, 2026	12.63	12.68	12.18	12.20	12.20	-4.39%	2,867,656
Jul 7, 2026	13.20	13.26	12.63	12.76	12.76	-3.55%	3,137,500
Jul 6, 2026	13.54	13.85	13.14	13.23	13.23	-2.07%	3,307,363
Jul 3, 2026	13.83	13.83	13.25	13.51	13.51	-0.73%	3,378,932
Jul 2, 2026	13.51	14.25	13.45	13.61	13.61	0.52%	3,633,216
Jul 1, 2026	12.96	13.88	12.82	13.54	13.54	4.23%	4,663,136
Jun 30, 2026	12.99	13.37	12.79	12.99	12.99	0.39%	2,816,328
Jun 29, 2026	13.12	13.25	12.48	12.94	12.94	-1.45%	3,552,879
Jun 26, 2026	13.29	13.39	12.77	13.13	13.13	-1.65%	2,961,736
Jun 25, 2026	13.64	13.80	13.28	13.35	13.35	-2.70%	3,548,440
Jun 24, 2026	14.30	14.39	13.60	13.72	13.72	-3.99%	3,073,000
Jun 23, 2026	14.18	14.66	14.12	14.29	14.29	-0.28%	2,655,280
Jun 22, 2026	14.45	14.46	13.80	14.33	14.33	-1.04%	3,369,580
Jun 18, 2026	14.26	14.70	14.11	14.48	14.48	0.42%	3,242,280
Jun 17, 2026	14.71	15.05	14.40	14.42	14.42	-1.84%	2,766,848
Jun 16, 2026	14.46	15.18	14.13	14.69	14.69	1.59%	4,293,577
Jun 15, 2026	15.01	15.26	14.34	14.46	14.46	-3.21%	3,736,000