SHE:002830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	15.04	15.31	14.95	15.26	-	1.73%	3,643,380
Sep 4, 2026	15.00	15.28	14.83	15.00	15.00	-0.60%	4,388,920
Sep 3, 2026	15.10	15.32	14.95	15.09	15.09	0.33%	5,836,907
Sep 2, 2026	14.79	15.73	14.71	15.04	15.04	1.21%	10,413,920
Sep 1, 2026	15.01	15.50	14.76	14.86	14.86	-5.77%	10,885,915
Aug 31, 2026	14.35	15.77	14.35	15.77	15.77	9.97%	5,501,111
Aug 28, 2026	14.28	14.48	14.15	14.34	14.34	0.49%	2,433,783
Aug 27, 2026	14.29	14.43	14.18	14.27	14.27	-0.21%	2,178,080
Aug 26, 2026	13.96	14.41	13.90	14.30	14.30	2.14%	2,725,560
Aug 25, 2026	13.56	14.10	13.45	14.00	14.00	2.19%	2,872,980
Aug 24, 2026	13.75	13.87	13.43	13.70	13.70	0.07%	2,045,920
Aug 21, 2026	13.52	13.83	13.32	13.69	13.69	0.29%	2,242,360
Aug 20, 2026	13.36	13.75	13.35	13.65	13.65	2.32%	2,867,040
Aug 19, 2026	14.22	14.72	13.21	13.34	13.34	-4.58%	5,110,940
Aug 18, 2026	13.95	14.01	13.68	13.98	13.98	0.29%	2,996,900
Aug 17, 2026	13.78	13.95	13.51	13.94	13.94	1.16%	2,953,980
Aug 14, 2026	13.84	13.90	13.61	13.78	13.78	-0.51%	2,861,700
Aug 13, 2026	14.31	14.31	13.84	13.85	13.85	-2.67%	2,648,540
Aug 12, 2026	14.00	14.25	13.91	14.23	14.23	2.01%	2,307,140
Aug 11, 2026	13.84	14.09	13.55	13.95	13.95	0.79%	2,411,039
Aug 10, 2026	13.50	13.86	13.33	13.84	13.84	2.98%	2,979,141
Aug 7, 2026	13.40	13.53	12.96	13.44	13.44	0.22%	3,009,240
Aug 6, 2026	13.12	13.43	12.95	13.41	13.41	2.21%	2,830,680
Aug 5, 2026	12.73	13.14	12.60	13.12	13.12	3.06%	3,152,660
Aug 4, 2026	12.55	12.82	12.47	12.73	12.73	2.09%	2,831,460
Aug 3, 2026	12.24	12.50	12.00	12.47	12.47	2.55%	3,339,100
Jul 31, 2026	11.75	12.38	11.75	12.16	12.16	6.02%	4,950,940
Jul 30, 2026	11.83	12.16	11.41	11.47	11.47	-4.10%	4,207,760
Jul 29, 2026	11.93	12.08	11.68	11.96	11.96	0.17%	3,879,080
Jul 28, 2026	12.05	12.45	11.86	11.94	11.94	-0.42%	4,278,461
Jul 27, 2026	11.41	12.02	11.22	11.99	11.99	5.08%	3,776,040
Jul 24, 2026	11.55	11.65	11.23	11.41	11.41	-2.06%	3,732,540
Jul 23, 2026	11.16	11.70	11.13	11.65	11.65	3.74%	4,901,360
Jul 22, 2026	11.24	11.67	11.16	11.23	11.23	-1.92%	5,800,260
Jul 21, 2026	11.31	11.46	10.28	11.45	11.45	0.26%	9,867,607
Jul 20, 2026	12.29	12.68	11.42	11.42	11.42	-10.01%	8,074,980
Jul 17, 2026	14.10	14.54	12.69	12.69	12.69	-10.00%	6,889,860
Jul 16, 2026	14.37	14.85	14.00	14.10	14.10	-4.41%	5,690,180
Jul 15, 2026	14.70	15.19	14.32	14.75	14.75	0.68%	5,893,239
Jul 14, 2026	14.59	14.98	14.17	14.65	14.65	-0.81%	6,306,420
Jul 13, 2026	16.15	16.15	14.77	14.77	14.77	-9.99%	9,218,040
Jul 10, 2026	16.26	17.18	16.25	16.41	16.41	-3.19%	9,692,420
Jul 9, 2026	17.56	17.56	16.06	16.95	16.95	-4.99%	13,686,540
Jul 8, 2026	16.99	18.25	15.77	17.84	17.84	2.06%	16,603,680
Jul 7, 2026	16.71	17.50	16.47	17.48	17.48	4.05%	11,776,860
Jul 6, 2026	17.06	17.28	16.66	16.80	16.80	-1.23%	9,156,060
Jul 3, 2026	17.75	17.75	17.01	17.01	17.01	-1.51%	7,248,241
Jul 2, 2026	18.23	18.43	17.00	17.27	17.27	-4.37%	9,714,800
Jul 1, 2026	17.28	18.52	17.22	18.06	18.06	4.45%	13,688,700
Jun 30, 2026	15.67	17.29	15.40	17.29	17.29	9.99%	8,121,579