SHE:002806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.46	14.86	14.40	14.67	14.67	1.45%	4,271,900
Sep 8, 2026	14.73	14.76	14.40	14.46	14.46	-1.83%	3,995,632
Sep 7, 2026	14.77	14.90	14.57	14.73	14.73	-	3,783,528
Sep 4, 2026	14.98	15.18	14.60	14.73	14.73	-0.67%	4,557,900
Sep 3, 2026	15.05	15.25	14.73	14.83	14.83	-0.87%	4,750,214
Sep 2, 2026	14.77	15.07	14.60	14.96	14.96	1.08%	6,718,656
Sep 1, 2026	14.77	15.50	14.57	14.80	14.80	1.79%	9,706,272
Aug 31, 2026	14.21	14.58	14.19	14.54	14.54	1.11%	4,294,430
Aug 28, 2026	14.64	14.67	14.38	14.38	14.38	-1.78%	4,994,728
Aug 27, 2026	14.60	14.85	14.47	14.64	14.64	1.46%	6,010,328
Aug 26, 2026	14.47	14.87	14.22	14.43	14.43	-0.07%	5,438,200
Aug 25, 2026	13.95	14.48	13.81	14.44	14.44	2.48%	5,722,314
Aug 24, 2026	14.40	14.40	13.83	14.09	14.09	-1.33%	4,991,600
Aug 21, 2026	13.75	14.38	13.42	14.28	14.28	3.93%	7,410,503
Aug 20, 2026	13.84	13.94	13.62	13.74	13.74	1.25%	3,575,414
Aug 19, 2026	14.22	14.23	13.55	13.57	13.57	-4.84%	6,476,016
Aug 18, 2026	14.45	14.48	14.05	14.26	14.26	-1.11%	5,288,216
Aug 17, 2026	14.24	14.56	14.07	14.42	14.42	1.19%	7,101,088
Aug 14, 2026	14.00	14.65	13.97	14.25	14.25	1.35%	6,215,629
Aug 13, 2026	14.33	14.50	14.02	14.06	14.06	-1.13%	4,551,400
Aug 12, 2026	14.06	14.24	13.90	14.22	14.22	1.14%	5,098,299
Aug 11, 2026	14.29	14.34	13.88	14.06	14.06	-1.82%	5,469,178
Aug 10, 2026	13.85	14.49	13.80	14.32	14.32	3.84%	9,436,689
Aug 7, 2026	13.83	13.99	13.40	13.79	13.79	-0.29%	6,622,241
Aug 6, 2026	13.49	13.85	13.38	13.83	13.83	1.99%	7,415,740
Aug 5, 2026	13.02	13.60	13.02	13.56	13.56	4.31%	8,911,654
Aug 4, 2026	12.70	13.08	12.50	13.00	13.00	1.80%	7,974,400
Aug 3, 2026	12.35	12.90	12.20	12.77	12.77	2.98%	6,807,000
Jul 31, 2026	12.32	12.76	12.32	12.40	12.40	2.48%	8,954,780
Jul 30, 2026	12.58	12.94	11.87	12.10	12.10	-5.62%	10,731,681
Jul 29, 2026	12.49	12.82	12.36	12.82	12.82	2.56%	11,224,760
Jul 28, 2026	12.87	13.77	12.40	12.50	12.50	-0.24%	15,144,400
Jul 27, 2026	11.90	12.54	11.80	12.53	12.53	5.21%	9,154,500
Jul 24, 2026	12.11	12.14	11.70	11.91	11.91	-2.78%	6,953,400
Jul 23, 2026	12.15	12.52	11.90	12.25	12.25	1.49%	10,473,749
Jul 22, 2026	12.22	12.75	11.95	12.07	12.07	-3.05%	10,611,286
Jul 21, 2026	12.62	12.87	11.21	12.45	12.45	-0.08%	16,491,600
Jul 20, 2026	13.76	13.99	12.30	12.46	12.46	-8.31%	11,626,609
Jul 17, 2026	14.96	15.10	13.59	13.59	13.59	-10.00%	10,408,465
Jul 16, 2026	14.99	15.39	14.82	15.10	15.10	-0.07%	7,963,300
Jul 15, 2026	14.83	15.19	14.41	15.11	15.11	1.68%	7,860,457
Jul 14, 2026	14.75	14.95	14.34	14.86	14.86	0.75%	7,377,100
Jul 13, 2026	15.72	15.72	14.72	14.75	14.75	-6.17%	10,184,476
Jul 10, 2026	16.26	16.33	15.72	15.72	15.72	-3.56%	9,656,269
Jul 9, 2026	16.28	16.31	15.42	16.30	16.30	-	9,056,957
Jul 8, 2026	16.70	16.85	15.83	16.30	16.30	-2.10%	9,779,019
Jul 7, 2026	17.12	17.55	16.51	16.65	16.65	-3.59%	8,945,432
Jul 6, 2026	18.23	18.25	17.17	17.27	17.27	-5.78%	15,474,704
Jul 3, 2026	18.48	19.31	18.08	18.33	18.33	-0.54%	18,143,940
Jul 2, 2026	19.15	19.21	18.40	18.43	18.43	-4.90%	14,658,000