SHE:002823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.79	13.03	12.66	12.90	12.90	2.71%	5,040,362
Jul 30, 2026	12.78	12.94	12.42	12.56	12.56	-1.57%	5,391,271
Jul 29, 2026	12.49	12.81	12.44	12.76	12.76	2.08%	4,820,297
Jul 28, 2026	12.32	12.66	12.20	12.50	12.50	0.40%	3,747,493
Jul 27, 2026	11.97	12.49	11.86	12.45	12.45	4.62%	5,602,122
Jul 24, 2026	11.96	12.06	11.82	11.90	11.90	-2.06%	3,865,300
Jul 23, 2026	11.99	12.15	11.83	12.15	12.15	2.10%	5,810,322
Jul 22, 2026	12.10	12.30	11.84	11.90	11.90	-2.70%	5,035,630
Jul 21, 2026	12.05	12.31	11.46	12.23	12.23	1.33%	8,315,923
Jul 20, 2026	12.63	12.90	11.88	12.07	12.07	-5.04%	8,014,389
Jul 17, 2026	13.38	13.68	12.61	12.71	12.71	-4.44%	7,194,553
Jul 16, 2026	13.09	13.44	12.99	13.30	13.30	0.91%	4,131,657
Jul 15, 2026	13.21	13.46	13.05	13.18	13.18	-0.60%	3,974,010
Jul 14, 2026	12.86	13.26	12.81	13.26	13.26	2.63%	5,773,166
Jul 13, 2026	13.60	13.69	12.90	12.92	12.92	-6.24%	6,328,159
Jul 10, 2026	13.72	14.13	13.62	13.78	13.78	0.29%	6,292,784
Jul 9, 2026	13.74	13.93	13.12	13.74	13.74	-0.43%	7,667,684
Jul 8, 2026	14.50	14.50	13.77	13.80	13.80	-4.37%	6,484,992
Jul 7, 2026	15.05	15.30	14.40	14.43	14.43	-4.18%	7,786,100
Jul 6, 2026	15.50	15.51	14.91	15.06	15.06	-2.27%	8,931,911
Jul 3, 2026	14.78	15.87	14.76	15.41	15.41	4.83%	14,727,470
Jul 2, 2026	14.29	15.32	14.29	14.70	14.70	1.38%	11,279,400
Jul 1, 2026	14.24	14.75	14.20	14.50	14.50	1.83%	9,714,000
Jun 30, 2026	13.76	14.45	13.71	14.24	14.24	3.11%	9,701,500
Jun 29, 2026	14.30	14.36	13.55	13.81	13.81	-3.43%	9,407,129
Jun 26, 2026	14.87	14.95	14.26	14.30	14.30	-4.41%	8,505,703
Jun 25, 2026	15.40	15.43	14.75	14.96	14.96	-3.05%	11,367,685
Jun 24, 2026	15.71	15.88	15.30	15.43	15.43	-3.08%	10,451,821
Jun 23, 2026	15.89	16.20	15.55	15.92	15.92	-0.44%	9,959,200
Jun 22, 2026	16.80	16.81	15.35	15.99	15.99	-4.88%	19,542,254
Jun 18, 2026	17.04	17.18	16.66	16.81	16.81	-1.98%	11,856,810
Jun 17, 2026	17.34	17.65	16.95	17.15	17.15	-1.15%	16,592,885
Jun 16, 2026	17.53	17.66	17.20	17.35	17.35	-0.57%	12,085,940
Jun 15, 2026	16.70	17.75	16.70	17.45	17.45	4.99%	15,641,234
Jun 12, 2026	17.39	17.62	16.51	16.62	16.62	-3.82%	20,045,413
Jun 11, 2026	18.05	18.35	17.05	17.28	17.28	-6.90%	23,673,261
Jun 10, 2026	17.73	19.28	17.65	18.56	18.56	5.28%	26,603,206
Jun 9, 2026	18.51	18.69	17.36	17.63	17.63	-3.71%	26,337,563
Jun 8, 2026	19.00	19.68	18.19	18.31	18.31	-8.45%	25,863,294
Jun 5, 2026	20.30	21.35	19.60	20.00	20.00	-4.08%	33,292,078
Jun 4, 2026	19.48	20.88	19.04	20.85	20.85	6.00%	36,134,435
Jun 3, 2026	18.50	20.03	18.49	19.67	19.67	3.58%	39,403,367
Jun 2, 2026	18.00	19.00	17.72	18.99	18.99	5.32%	34,959,416
Jun 1, 2026	18.21	18.46	17.93	18.03	18.03	-0.93%	19,976,679
May 29, 2026	17.65	18.78	17.62	18.20	18.20	2.94%	29,400,688
May 28, 2026	17.28	17.95	17.22	17.68	17.68	1.43%	18,869,887
May 27, 2026	18.20	18.20	17.31	17.43	17.43	-4.23%	20,224,409
May 26, 2026	18.49	18.94	17.95	18.20	18.20	-2.15%	26,120,066
May 25, 2026	18.19	19.33	17.82	18.60	18.60	5.14%	41,392,439
May 22, 2026	16.23	17.69	15.94	17.69	17.69	10.01%	21,367,319