SHE:002802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.66	12.69	11.65	12.40	12.40	6.44%	7,865,501
Aug 20, 2026	11.48	11.75	11.37	11.65	11.65	2.01%	2,420,413
Aug 19, 2026	11.75	11.75	11.36	11.42	11.42	-2.56%	2,222,805
Aug 18, 2026	11.78	11.79	11.60	11.72	11.72	-0.51%	1,967,320
Aug 17, 2026	11.52	11.85	11.46	11.78	11.78	3.06%	2,662,351
Aug 14, 2026	11.47	11.54	11.34	11.43	11.43	0.09%	1,833,700
Aug 13, 2026	11.69	11.74	11.40	11.42	11.42	-2.23%	2,279,183
Aug 12, 2026	11.61	11.78	11.58	11.68	11.68	0.60%	1,887,638
Aug 11, 2026	11.74	11.74	11.51	11.61	11.61	-1.11%	1,835,000
Aug 10, 2026	11.26	11.80	11.22	11.74	11.74	4.63%	3,271,814
Aug 7, 2026	11.26	11.27	11.00	11.22	11.22	-0.44%	1,979,414
Aug 6, 2026	11.07	11.28	11.00	11.27	11.27	1.71%	2,025,200
Aug 5, 2026	11.13	11.26	10.96	11.08	11.08	-0.36%	2,507,838
Aug 4, 2026	11.21	11.23	11.00	11.12	11.12	0.36%	2,402,145
Aug 3, 2026	10.70	11.12	10.65	11.08	11.08	3.84%	3,008,700
Jul 31, 2026	10.53	10.72	10.50	10.67	10.67	1.62%	2,449,200
Jul 30, 2026	10.45	10.65	10.28	10.50	10.50	0.48%	2,510,174
Jul 29, 2026	10.32	10.56	10.30	10.45	10.45	1.26%	1,984,729
Jul 28, 2026	10.33	10.58	10.27	10.32	10.32	-0.58%	1,989,285
Jul 27, 2026	10.00	10.43	9.99	10.38	10.38	3.80%	2,952,036
Jul 24, 2026	10.20	10.32	9.98	10.00	10.00	-3.10%	2,217,649
Jul 23, 2026	9.92	10.37	9.87	10.32	10.32	3.93%	2,539,590
Jul 22, 2026	10.09	10.27	9.90	9.93	9.93	-2.17%	3,026,038
Jul 21, 2026	10.28	10.46	9.70	10.15	10.15	-1.17%	4,506,763
Jul 20, 2026	10.60	11.25	10.11	10.27	10.27	-3.30%	4,997,359
Jul 17, 2026	11.13	11.36	10.57	10.62	10.62	-4.58%	5,251,087
Jul 16, 2026	10.54	11.36	10.53	11.13	11.13	5.00%	5,061,259
Jul 15, 2026	10.50	10.85	10.50	10.60	10.60	0.76%	3,006,700
Jul 14, 2026	10.24	10.57	10.05	10.52	10.52	2.83%	2,743,500
Jul 13, 2026	10.74	10.82	10.21	10.23	10.23	-3.40%	2,834,963
Jul 10, 2026	10.33	10.89	9.99	10.59	10.59	2.92%	4,053,650
Jul 9, 2026	10.27	10.39	9.99	10.29	10.29	-0.58%	2,564,409
Jul 8, 2026	10.36	10.46	10.11	10.35	10.35	-0.10%	3,119,442
Jul 7, 2026	10.82	10.96	10.34	10.36	10.36	-5.22%	3,507,269
Jul 6, 2026	11.03	11.16	10.85	10.93	10.93	-0.09%	2,656,100
Jul 3, 2026	10.69	11.00	10.68	10.94	10.94	2.53%	3,562,713
Jul 2, 2026	10.78	11.12	10.62	10.67	10.67	-1.20%	3,690,626
Jul 1, 2026	10.52	11.00	10.39	10.80	10.80	2.66%	4,151,070
Jun 30, 2026	10.66	10.80	10.40	10.52	10.52	-1.59%	3,194,854
Jun 29, 2026	10.83	10.93	10.38	10.69	10.69	-1.29%	3,499,241
Jun 26, 2026	10.98	11.08	10.70	10.83	10.83	-1.90%	3,068,597
Jun 25, 2026	11.34	11.48	10.95	11.04	11.04	-3.75%	3,627,138
Jun 24, 2026	12.03	12.13	11.34	11.47	11.47	-4.50%	3,804,301
Jun 23, 2026	11.81	12.26	11.58	12.01	12.01	0.76%	2,897,663
Jun 22, 2026	11.68	11.93	11.23	11.92	11.92	1.88%	3,661,645
Jun 18, 2026	11.68	11.86	11.51	11.70	11.70	-0.76%	2,935,098
Jun 17, 2026	11.99	12.17	11.73	11.79	11.79	-2.64%	3,120,220
Jun 16, 2026	12.20	12.37	11.91	12.11	12.11	-1.54%	3,643,766
Jun 15, 2026	12.30	12.87	12.19	12.30	12.30	1.23%	4,305,282
Jun 12, 2026	12.19	12.20	11.75	12.15	12.15	2.70%	3,937,384