SHE:002811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.56	15.95	14.83	14.92	14.92	-4.85%	27,544,718
Sep 3, 2026	14.90	15.85	14.90	15.68	15.68	7.84%	30,778,525
Sep 2, 2026	13.73	14.73	13.69	14.54	14.54	5.29%	18,718,881
Sep 1, 2026	13.46	13.93	13.35	13.81	13.81	2.45%	10,446,705
Aug 31, 2026	13.07	13.73	13.07	13.48	13.48	1.74%	11,209,650
Aug 28, 2026	13.43	13.65	13.19	13.25	13.25	0.15%	6,344,400
Aug 27, 2026	12.99	13.34	12.90	13.23	13.23	1.53%	8,867,450
Aug 26, 2026	13.34	13.37	12.93	13.03	13.03	-0.69%	10,675,700
Aug 25, 2026	13.03	13.45	12.95	13.12	13.12	-0.76%	13,782,528
Aug 24, 2026	13.48	13.84	12.95	13.22	13.22	-2.36%	16,011,028
Aug 21, 2026	13.32	13.56	12.72	13.54	13.54	1.65%	25,571,386
Aug 20, 2026	12.49	13.32	12.20	13.32	13.32	9.99%	16,577,210
Aug 19, 2026	11.98	12.45	11.88	12.11	12.11	-0.66%	21,114,053
Aug 18, 2026	11.60	12.29	11.48	12.19	12.19	5.09%	21,302,886
Aug 17, 2026	11.30	11.61	11.00	11.60	11.60	2.65%	20,971,221
Aug 14, 2026	10.35	11.30	10.23	11.30	11.30	10.03%	8,614,200
Aug 13, 2026	10.49	10.49	10.24	10.27	10.27	-1.91%	3,416,600
Aug 12, 2026	10.35	10.51	10.35	10.47	10.47	0.67%	3,009,100
Aug 11, 2026	10.54	10.54	10.36	10.40	10.40	-1.42%	2,614,500
Aug 10, 2026	10.27	10.60	10.14	10.55	10.55	2.73%	3,803,600
Aug 7, 2026	10.35	10.37	10.06	10.27	10.27	-1.15%	2,791,500
Aug 6, 2026	10.22	10.44	10.17	10.39	10.39	0.78%	3,564,450
Aug 5, 2026	10.08	10.48	10.05	10.31	10.31	2.59%	5,197,900
Aug 4, 2026	10.07	10.24	10.01	10.05	10.05	0.30%	4,532,719
Aug 3, 2026	10.13	10.25	9.96	10.02	10.02	-0.89%	5,782,400
Jul 31, 2026	9.79	10.18	9.60	10.11	10.11	5.42%	6,641,903
Jul 30, 2026	9.74	10.07	9.55	9.59	9.59	-1.74%	5,044,300
Jul 29, 2026	9.71	9.94	9.56	9.76	9.76	0.72%	5,203,800
Jul 28, 2026	9.50	10.01	9.50	9.69	9.69	1.57%	4,687,400
Jul 27, 2026	9.23	9.65	9.23	9.54	9.54	2.58%	4,130,200
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%	4,266,250
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%	4,627,050
Jul 8, 2026	10.87	10.95	10.61	10.73	10.73	-1.65%	2,284,500
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