SHE:002805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	16.86	16.88	16.60	16.73	16.73	-1.70%	6,648,455
Sep 9, 2026	16.97	17.24	16.84	17.02	17.02	0.24%	6,848,562
Sep 8, 2026	17.19	17.28	16.89	16.98	16.98	-1.16%	7,208,774
Sep 7, 2026	17.42	17.53	17.11	17.18	17.18	-1.55%	10,074,841
Sep 4, 2026	18.16	18.27	17.31	17.45	17.45	-3.38%	8,467,882
Sep 3, 2026	18.30	18.36	17.92	18.06	18.06	-0.44%	6,272,221
Sep 2, 2026	18.35	18.35	17.97	18.14	18.14	-2.16%	7,503,490
Sep 1, 2026	18.95	18.96	18.35	18.54	18.54	-1.12%	8,199,938
Aug 31, 2026	18.62	18.83	18.35	18.75	18.75	-0.27%	8,703,656
Aug 28, 2026	18.90	19.16	18.77	18.80	18.80	-0.74%	9,525,459
Aug 27, 2026	18.74	19.03	18.52	18.94	18.94	1.01%	10,202,100
Aug 26, 2026	18.46	19.24	18.41	18.75	18.75	0.11%	13,889,394
Aug 25, 2026	19.29	19.39	18.32	18.73	18.73	-4.05%	19,167,131
Aug 24, 2026	19.82	20.60	19.34	19.52	19.52	0.51%	17,890,030
Aug 21, 2026	18.59	19.86	18.17	19.42	19.42	4.30%	14,494,360
Aug 20, 2026	19.24	19.35	18.57	18.62	18.62	-1.69%	10,219,748
Aug 19, 2026	19.50	19.95	18.84	18.94	18.94	-4.78%	13,800,469
Aug 18, 2026	20.39	20.63	19.70	19.89	19.89	-2.02%	11,371,834
Aug 17, 2026	19.87	20.30	19.62	20.30	20.30	1.75%	11,942,233
Aug 14, 2026	20.00	20.37	19.62	19.95	19.95	-0.25%	15,301,988
Aug 13, 2026	19.49	20.78	19.41	20.00	20.00	2.62%	22,115,537
Aug 12, 2026	19.10	19.77	18.96	19.49	19.49	2.47%	15,070,965
Aug 11, 2026	18.93	19.29	18.79	19.02	19.02	-0.37%	12,261,360
Aug 10, 2026	18.80	19.16	18.67	19.09	19.09	2.36%	16,657,355
Aug 7, 2026	18.51	18.95	17.96	18.65	18.65	0.38%	14,593,824
Aug 6, 2026	18.50	18.71	18.15	18.58	18.58	1.59%	16,022,258
Aug 5, 2026	17.55	18.48	17.27	18.29	18.29	4.93%	17,481,298
Aug 4, 2026	16.80	17.54	16.69	17.43	17.43	3.87%	16,020,209
Aug 3, 2026	16.80	17.06	16.45	16.78	16.78	-0.59%	12,701,660
Jul 31, 2026	17.04	17.59	16.85	16.88	16.88	0.42%	15,557,599
Jul 30, 2026	17.29	17.53	16.78	16.81	16.81	-3.06%	15,964,802
Jul 29, 2026	17.06	17.85	16.20	17.34	17.34	1.76%	20,996,387
Jul 28, 2026	17.34	18.09	16.95	17.04	17.04	-2.24%	20,038,790
Jul 27, 2026	16.79	17.61	16.72	17.43	17.43	5.44%	23,343,941
Jul 24, 2026	16.70	17.17	16.48	16.53	16.53	-3.22%	15,067,829
Jul 23, 2026	16.13	17.10	15.99	17.08	17.08	5.89%	22,319,207
Jul 22, 2026	16.48	16.99	15.94	16.13	16.13	-3.41%	17,741,472
Jul 21, 2026	16.01	16.70	14.67	16.70	16.70	2.64%	28,762,684
Jul 20, 2026	18.11	18.38	16.27	16.27	16.27	-10.01%	19,104,317
Jul 17, 2026	19.30	19.36	17.79	18.08	18.08	-6.18%	17,834,925
Jul 16, 2026	20.00	20.47	19.15	19.27	19.27	-5.40%	16,851,034
Jul 15, 2026	21.08	21.48	20.25	20.37	20.37	-3.87%	16,344,720
Jul 14, 2026	21.51	21.79	20.53	21.19	21.19	-0.89%	17,367,297
Jul 13, 2026	21.64	22.57	20.87	21.38	21.38	-3.13%	22,534,957
Jul 10, 2026	23.82	23.89	22.02	22.07	22.07	-6.01%	20,135,270
Jul 9, 2026	24.42	24.50	22.80	23.48	23.48	-4.75%	21,976,848
Jul 8, 2026	26.89	27.05	24.20	24.65	24.65	-6.38%	24,447,620
Jul 7, 2026	27.21	29.36	26.00	26.33	26.33	-4.08%	27,204,444
Jul 6, 2026	26.47	29.31	26.08	27.45	27.45	2.96%	26,379,863
Jul 3, 2026	27.34	27.85	26.46	26.66	26.66	-2.49%	16,723,889