SHE:002823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.72	12.87	12.56	12.72	12.72	-0.47%	3,307,600
Aug 21, 2026	12.59	12.83	12.50	12.78	12.78	0.16%	3,385,895
Aug 20, 2026	12.74	12.87	12.61	12.76	12.76	0.87%	4,094,118
Aug 19, 2026	13.40	13.43	12.61	12.65	12.65	-6.85%	9,158,428
Aug 18, 2026	13.66	13.70	13.42	13.58	13.58	-0.59%	5,914,189
Aug 17, 2026	13.71	13.71	13.38	13.66	13.66	-0.44%	7,694,566
Aug 14, 2026	14.05	14.10	13.44	13.72	13.72	-3.99%	13,853,000
Aug 13, 2026	13.63	14.57	13.44	14.29	14.29	5.31%	17,842,595
Aug 12, 2026	13.30	13.59	13.26	13.57	13.57	1.50%	4,748,300
Aug 11, 2026	13.34	13.46	13.15	13.37	13.37	-0.15%	4,119,085
Aug 10, 2026	13.32	13.39	13.08	13.39	13.39	0.22%	4,755,400
Aug 7, 2026	13.32	13.37	13.11	13.36	13.36	0.30%	4,608,392
Aug 6, 2026	13.35	13.41	13.15	13.32	13.32	-0.22%	4,446,342
Aug 5, 2026	13.24	13.45	13.23	13.35	13.35	0.83%	4,853,980
Aug 4, 2026	13.49	13.50	13.22	13.24	13.24	-0.38%	6,036,841
Aug 3, 2026	12.91	13.31	12.90	13.29	13.29	3.02%	4,694,609
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