SHE:002818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	10.74	10.95	10.71	10.93	10.93	1.86%	4,609,400
Aug 7, 2026	10.83	10.85	10.69	10.73	10.73	-0.83%	2,996,400
Aug 6, 2026	10.80	10.85	10.71	10.82	10.82	-	3,254,040
Aug 5, 2026	10.92	10.92	10.77	10.82	10.82	-0.73%	3,995,400
Aug 4, 2026	10.93	10.96	10.82	10.90	10.90	-	3,146,100
Aug 3, 2026	10.95	11.05	10.84	10.90	10.90	-0.18%	4,933,611
Jul 31, 2026	11.10	11.15	10.90	10.92	10.92	-2.24%	8,000,479
Jul 30, 2026	10.90	11.19	10.90	11.17	11.17	2.20%	6,950,865
Jul 29, 2026	10.79	10.99	10.73	10.93	10.93	1.67%	4,891,100
Jul 28, 2026	10.66	10.80	10.61	10.75	10.75	1.03%	3,122,300
Jul 27, 2026	10.50	10.69	10.47	10.64	10.64	1.33%	3,565,800
Jul 24, 2026	10.62	10.68	10.47	10.50	10.50	-1.59%	2,760,010
Jul 23, 2026	10.51	10.68	10.44	10.67	10.67	1.62%	3,073,270
Jul 22, 2026	10.61	10.61	10.43	10.50	10.50	-1.04%	3,974,700
Jul 21, 2026	10.68	10.82	10.60	10.61	10.61	-0.56%	4,718,010
Jul 20, 2026	10.64	10.84	10.58	10.67	10.67	0.47%	5,090,899
Jul 17, 2026	10.70	10.88	10.56	10.62	10.62	-1.12%	4,233,731
Jul 16, 2026	10.70	10.78	10.59	10.74	10.74	0.19%	3,673,280
Jul 15, 2026	10.68	10.83	10.60	10.72	10.72	1.23%	4,726,677
Jul 14, 2026	10.55	10.60	10.44	10.59	10.59	1.05%	3,180,071
Jul 13, 2026	10.40	10.58	10.34	10.48	10.48	0.48%	3,551,877
Jul 10, 2026	10.37	10.52	10.26	10.43	10.43	0.58%	2,444,520
Jul 9, 2026	10.45	10.45	10.20	10.37	10.37	-0.48%	2,934,620
Jul 8, 2026	10.37	10.49	10.31	10.42	10.42	-0.10%	2,113,300
Jul 7, 2026	10.69	10.70	10.36	10.43	10.43	-2.52%	2,717,290
Jul 6, 2026	10.58	10.72	10.54	10.70	10.70	1.42%	2,791,928
Jul 3, 2026	10.48	10.64	10.47	10.55	10.55	0.48%	2,880,390
Jul 2, 2026	10.50	10.65	10.44	10.50	10.50	-0.10%	2,767,530
Jul 1, 2026	10.40	10.58	10.30	10.51	10.51	1.15%	3,183,751
Jun 30, 2026	10.65	10.65	10.35	10.39	10.39	-2.99%	3,405,270
Jun 29, 2026	10.67	10.74	10.36	10.71	10.71	0.37%	4,530,480
Jun 26, 2026	11.13	11.16	10.65	10.67	10.67	-4.73%	5,684,260
Jun 25, 2026	11.08	11.21	10.94	11.20	11.20	0.72%	3,242,118
Jun 24, 2026	11.34	11.37	11.02	11.12	11.12	-2.11%	3,917,230
Jun 23, 2026	11.40	11.65	11.33	11.36	11.36	-0.26%	5,062,741
Jun 22, 2026	11.32	11.47	11.14	11.39	11.39	1.33%	6,052,570
Jun 18, 2026	11.25	11.37	11.05	11.24	11.24	0.81%	3,947,732
Jun 17, 2026	11.27	11.29	11.10	11.15	11.15	-1.06%	3,707,754
Jun 16, 2026	11.35	11.38	11.19	11.27	11.27	-1.31%	3,477,080
Jun 15, 2026	11.20	11.47	11.19	11.42	11.42	1.42%	4,484,219
Jun 12, 2026	10.92	11.28	10.74	11.26	11.26	3.87%	5,413,753
Jun 11, 2026	10.91	11.00	10.77	10.84	10.84	-1.19%	3,742,325
Jun 10, 2026	10.90	11.12	10.84	10.97	10.97	-0.09%	2,663,634
Jun 9, 2026	11.05	11.08	10.80	10.98	10.98	-0.18%	3,796,350
Jun 8, 2026	10.90	11.12	10.90	11.00	11.00	-0.72%	3,981,310
Jun 5, 2026	11.03	11.24	11.00	11.08	11.08	0.54%	3,302,280
Jun 4, 2026	11.20	11.25	10.99	11.02	11.02	-1.69%	3,377,930
Jun 3, 2026	11.45	11.45	11.16	11.21	11.21	-2.35%	4,434,160
Jun 2, 2026	11.42	11.55	11.33	11.48	11.48	0.53%	4,959,900
Jun 1, 2026	11.06	11.42	10.90	11.42	11.42	3.25%	5,633,760