SHE:002823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.64	12.69	12.31	12.49	12.49	-1.81%	3,904,000
Sep 10, 2026	12.91	12.92	12.70	12.72	12.72	-1.52%	2,756,715
Sep 9, 2026	13.08	13.21	13.01	13.10	12.92	-0.30%	2,637,071
Sep 8, 2026	13.18	13.21	13.01	13.14	12.96	-0.30%	3,396,750
Sep 7, 2026	13.13	13.23	13.06	13.18	13.00	0.69%	2,364,700
Sep 4, 2026	13.43	13.48	13.04	13.09	12.91	-1.87%	4,372,974
Sep 3, 2026	13.28	13.49	13.22	13.34	13.15	0.91%	4,212,300
Sep 2, 2026	13.06	13.25	12.91	13.22	13.04	0.46%	3,651,855
Sep 1, 2026	13.16	13.20	13.07	13.16	12.98	-	4,019,100
Aug 31, 2026	12.90	13.17	12.88	13.16	12.98	0.92%	3,206,900
Aug 28, 2026	13.09	13.13	12.98	13.04	12.86	-0.38%	3,358,700
Aug 27, 2026	12.91	13.23	12.87	13.09	12.91	1.00%	5,252,776
Aug 26, 2026	13.13	13.15	12.87	12.96	12.78	-0.92%	3,741,500
Aug 25, 2026	12.72	13.12	12.60	13.08	12.90	2.83%	4,689,312
Aug 24, 2026	12.72	12.87	12.56	12.72	12.54	-0.47%	3,307,500
Aug 21, 2026	12.59	12.83	12.50	12.78	12.60	0.16%	3,385,895
Aug 20, 2026	12.74	12.87	12.61	12.76	12.58	0.87%	4,094,118
Aug 19, 2026	13.40	13.43	12.61	12.65	12.47	-6.85%	9,158,428
Aug 18, 2026	13.66	13.70	13.42	13.58	13.39	-0.59%	5,909,389
Aug 17, 2026	13.71	13.71	13.38	13.66	13.47	-0.44%	7,694,566
Aug 14, 2026	14.05	14.10	13.44	13.72	13.53	-3.99%	13,853,004
Aug 13, 2026	13.63	14.57	13.44	14.29	14.09	5.31%	17,832,095
Aug 12, 2026	13.30	13.59	13.26	13.57	13.38	1.50%	4,747,300
Aug 11, 2026	13.34	13.46	13.15	13.37	13.18	-0.15%	4,118,285
Aug 10, 2026	13.32	13.39	13.08	13.39	13.20	0.22%	4,755,400
Aug 7, 2026	13.32	13.37	13.11	13.36	13.17	0.30%	4,608,392
Aug 6, 2026	13.35	13.41	13.15	13.32	13.13	-0.22%	4,446,342
Aug 5, 2026	13.24	13.45	13.23	13.35	13.16	0.83%	4,853,980
Aug 4, 2026	13.49	13.50	13.22	13.24	13.05	-0.38%	6,036,841
Aug 3, 2026	12.91	13.31	12.90	13.29	13.10	3.02%	4,694,609
Jul 31, 2026	12.79	13.03	12.66	12.90	12.72	2.71%	5,038,362
Jul 30, 2026	12.78	12.94	12.42	12.56	12.38	-1.57%	5,391,271
Jul 29, 2026	12.49	12.81	12.44	12.76	12.58	2.08%	4,817,497
Jul 28, 2026	12.32	12.66	12.20	12.50	12.33	0.40%	3,747,493
Jul 27, 2026	11.97	12.49	11.86	12.45	12.28	4.62%	5,602,122
Jul 24, 2026	11.96	12.06	11.82	11.90	11.73	-2.06%	3,865,300
Jul 23, 2026	11.99	12.15	11.83	12.15	11.98	2.10%	5,810,322
Jul 22, 2026	12.10	12.30	11.84	11.90	11.73	-2.70%	5,035,230
Jul 21, 2026	12.05	12.31	11.46	12.23	12.06	1.33%	8,315,923
Jul 20, 2026	12.63	12.90	11.88	12.07	11.90	-5.04%	8,014,389
Jul 17, 2026	13.38	13.68	12.61	12.71	12.53	-4.44%	7,194,553
Jul 16, 2026	13.09	13.44	12.99	13.30	13.11	0.91%	4,131,657
Jul 15, 2026	13.21	13.46	13.05	13.18	13.00	-0.60%	3,974,010
Jul 14, 2026	12.86	13.26	12.81	13.26	13.07	2.63%	5,773,166
Jul 13, 2026	13.60	13.69	12.90	12.92	12.74	-6.24%	6,327,759
Jul 10, 2026	13.72	14.13	13.62	13.78	13.59	0.29%	6,292,784
Jul 9, 2026	13.74	13.93	13.12	13.74	13.55	-0.43%	7,667,684
Jul 8, 2026	14.50	14.50	13.77	13.80	13.61	-4.37%	6,484,992
Jul 7, 2026	15.05	15.30	14.40	14.43	14.23	-4.18%	7,786,100
Jul 6, 2026	15.50	15.51	14.91	15.06	14.85	-2.27%	8,931,911