SHE:002811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.41	9.45	9.23	9.30	9.30	-1.69%	3,092,000
Jul 23, 2026	9.20	9.50	9.04	9.46	9.46	3.61%	4,417,700
Jul 22, 2026	9.36	9.51	9.07	9.13	9.13	-2.87%	4,629,600
Jul 21, 2026	9.43	9.60	8.75	9.40	9.40	-0.74%	8,569,911
Jul 20, 2026	10.01	10.31	9.35	9.47	9.47	-5.21%	6,507,150
Jul 17, 2026	10.61	10.67	9.92	9.99	9.99	-6.55%	4,270,750
Jul 16, 2026	10.58	10.98	10.46	10.69	10.69	0.28%	3,965,200
Jul 15, 2026	10.73	10.80	10.61	10.66	10.66	-0.84%	3,396,000
Jul 14, 2026	10.34	10.76	10.18	10.75	10.75	4.07%	4,662,650
Jul 13, 2026	10.97	11.06	10.30	10.33	10.33	-6.68%	4,017,300
Jul 10, 2026	10.90	11.36	10.56	11.07	11.07	1.10%	4,047,500
Jul 9, 2026	10.78	11.15	10.63	10.95	10.95	2.05%	4,627,950
Jul 8, 2026	10.87	10.95	10.61	10.73	10.73	-1.65%	2,286,900
Jul 7, 2026	11.25	11.46	10.91	10.91	10.91	-3.02%	4,214,900
Jul 6, 2026	11.77	11.87	11.23	11.25	11.25	-5.14%	3,750,250
Jul 3, 2026	11.50	12.25	11.50	11.86	11.86	3.58%	6,078,450
Jul 2, 2026	11.50	11.76	11.40	11.45	11.45	-0.43%	3,951,800
Jul 1, 2026	11.25	11.70	10.90	11.50	11.50	2.77%	6,296,000
Jun 30, 2026	11.00	11.55	11.00	11.19	11.19	-0.18%	5,160,300
Jun 29, 2026	11.08	11.29	10.55	11.21	11.21	-0.09%	5,926,550
Jun 26, 2026	11.51	11.55	11.16	11.22	11.22	-3.44%	4,686,700
Jun 25, 2026	12.03	12.18	11.53	11.62	11.62	-3.01%	4,811,485
Jun 24, 2026	11.96	12.46	11.81	11.98	11.98	-0.42%	6,065,700
Jun 23, 2026	11.81	12.20	11.71	12.03	12.03	1.26%	4,167,250
Jun 22, 2026	11.73	11.91	11.44	11.88	11.88	1.19%	4,306,100
Jun 18, 2026	11.82	11.99	11.53	11.74	11.74	-0.25%	4,472,753
Jun 17, 2026	12.21	12.34	11.70	11.77	11.77	-3.60%	5,632,850
Jun 16, 2026	12.45	12.55	12.18	12.21	12.21	-1.93%	5,341,150
Jun 15, 2026	12.45	12.60	12.29	12.45	12.45	0.40%	5,764,303
Jun 12, 2026	12.20	12.44	12.03	12.40	12.40	2.31%	7,087,875
Jun 11, 2026	11.51	12.23	11.36	12.12	12.12	4.30%	7,280,500
Jun 10, 2026	11.45	11.77	11.28	11.62	11.62	0.61%	4,276,900
Jun 9, 2026	11.36	11.67	11.20	11.55	11.55	1.76%	5,508,900
Jun 8, 2026	11.13	11.80	11.02	11.35	11.35	0.09%	5,933,950
Jun 5, 2026	11.44	11.58	11.18	11.34	11.34	-1.05%	3,715,600
Jun 4, 2026	11.53	11.56	11.31	11.46	11.46	-0.69%	3,220,850
Jun 3, 2026	11.77	11.82	11.44	11.54	11.54	-1.87%	3,642,974
Jun 2, 2026	12.11	12.19	11.69	11.76	11.76	-2.57%	4,399,250
Jun 1, 2026	11.60	12.34	11.50	12.07	12.07	4.59%	8,556,950
May 29, 2026	11.89	11.96	11.46	11.54	11.54	-3.03%	5,448,550
May 28, 2026	11.84	12.03	11.66	11.90	11.90	0.17%	5,928,600
May 27, 2026	12.46	12.48	11.91	11.98	11.88	-4.01%	8,858,750
May 26, 2026	12.57	13.48	12.21	12.48	12.38	-0.95%	11,088,800
May 25, 2026	13.40	13.50	12.58	12.60	12.49	-5.62%	9,232,200
May 22, 2026	12.65	13.67	12.41	13.35	13.24	6.80%	12,371,280
May 21, 2026	12.81	13.20	12.44	12.50	12.40	-3.40%	8,590,250
May 20, 2026	13.22	13.28	12.83	12.94	12.83	-2.49%	5,016,300
May 19, 2026	13.28	13.49	13.14	13.27	13.16	-0.08%	5,350,563
May 18, 2026	13.15	13.44	12.91	13.28	13.17	-0.15%	6,065,000
May 15, 2026	13.31	13.54	13.13	13.30	13.19	-	5,738,600