SHE:002802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.58	12.62	12.22	12.26	12.26	-2.54%	2,660,414
Sep 9, 2026	12.72	12.73	12.45	12.58	12.58	-0.79%	1,859,922
Sep 8, 2026	12.47	12.70	12.40	12.68	12.68	2.18%	2,262,152
Sep 7, 2026	12.27	12.54	12.27	12.41	12.41	0.49%	1,998,839
Sep 4, 2026	12.51	12.54	12.26	12.35	12.35	-0.72%	2,088,500
Sep 3, 2026	12.60	12.80	12.39	12.44	12.44	-1.27%	2,485,000
Sep 2, 2026	12.65	12.75	12.48	12.60	12.60	-0.40%	2,486,562
Sep 1, 2026	12.52	12.74	12.43	12.65	12.65	1.04%	3,007,400
Aug 31, 2026	12.28	12.58	12.16	12.52	12.52	1.95%	3,140,900
Aug 28, 2026	12.10	12.32	11.98	12.28	12.28	1.91%	2,236,300
Aug 27, 2026	12.08	12.15	11.98	12.05	12.05	-0.25%	2,074,988
Aug 26, 2026	12.13	12.25	12.02	12.08	12.08	-0.41%	2,919,977
Aug 25, 2026	11.77	12.28	11.77	12.13	12.13	1.51%	3,576,815
Aug 24, 2026	12.27	12.50	11.81	11.95	11.95	-3.63%	6,762,728
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