SHE:002833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	17.72	17.98	17.60	17.85	17.85	0.56%	2,088,380
Sep 11, 2026	18.07	18.15	17.26	17.75	17.75	-2.26%	5,383,183
Sep 10, 2026	18.47	18.62	18.16	18.16	18.16	-2.63%	2,013,600
Sep 9, 2026	18.60	18.69	18.38	18.65	18.65	0.21%	3,059,316
Sep 8, 2026	19.08	19.15	18.77	18.91	18.61	-1.25%	4,046,968
Sep 7, 2026	18.81	19.20	18.72	19.15	18.85	2.13%	5,651,905
Sep 4, 2026	18.69	19.08	18.58	18.75	18.45	0.91%	4,513,455
Sep 3, 2026	18.80	18.87	18.51	18.58	18.29	0.27%	2,660,082
Sep 2, 2026	18.91	18.91	18.44	18.53	18.24	-2.63%	4,420,489
Sep 1, 2026	18.82	19.18	18.73	19.03	18.73	1.06%	6,181,478
Aug 31, 2026	18.79	19.26	18.67	18.83	18.53	0.27%	7,014,999
Aug 28, 2026	18.57	18.91	18.41	18.78	18.48	1.24%	6,343,726
Aug 27, 2026	18.00	19.04	17.41	18.55	18.26	2.77%	12,526,022
Aug 26, 2026	18.12	18.17	17.80	18.05	17.76	0.28%	2,937,082
Aug 25, 2026	17.68	18.08	17.52	18.00	17.71	1.75%	2,932,786
Aug 24, 2026	18.24	18.24	17.60	17.69	17.41	-2.80%	4,411,974
Aug 21, 2026	18.30	18.30	17.95	18.20	17.91	-1.09%	2,256,367
Aug 20, 2026	18.07	18.46	17.98	18.40	18.11	2.39%	3,327,689
Aug 19, 2026	18.50	18.57	17.84	17.97	17.68	-3.44%	3,807,450
Aug 18, 2026	18.53	18.68	18.21	18.61	18.31	0.65%	3,560,064
Aug 17, 2026	18.18	18.50	18.04	18.49	18.20	1.09%	2,557,240
Aug 14, 2026	17.98	18.37	17.91	18.29	18.00	1.16%	2,974,416
Aug 13, 2026	18.45	18.54	18.00	18.08	17.79	-2.06%	3,512,713
Aug 12, 2026	18.46	18.54	18.30	18.46	18.17	0.27%	2,899,897
Aug 11, 2026	18.75	18.75	18.32	18.41	18.12	-2.07%	4,167,298
Aug 10, 2026	18.20	18.94	18.06	18.80	18.50	3.87%	8,870,325
Aug 7, 2026	18.02	18.21	17.93	18.10	17.81	-	3,774,253
Aug 6, 2026	18.03	18.21	17.87	18.10	17.81	0.39%	4,105,913
Aug 5, 2026	17.88	18.25	17.80	18.03	17.74	0.90%	5,731,806
Aug 4, 2026	17.93	18.01	17.65	17.87	17.59	-0.33%	5,021,700
Aug 3, 2026	17.64	18.00	17.42	17.93	17.65	0.90%	5,168,740
Jul 31, 2026	17.96	18.00	17.50	17.77	17.49	0.40%	6,810,774
Jul 30, 2026	18.00	18.02	17.41	17.70	17.42	-2.43%	13,027,440
Jul 29, 2026	16.45	18.14	16.41	18.14	17.85	10.01%	12,946,699
Jul 28, 2026	16.22	16.58	16.20	16.49	16.23	1.04%	4,473,969
Jul 27, 2026	16.10	16.55	16.10	16.32	16.06	1.05%	3,381,267
Jul 24, 2026	16.48	16.48	16.08	16.15	15.89	-1.94%	3,684,916
Jul 23, 2026	15.60	16.58	15.59	16.47	16.21	5.58%	6,583,647
Jul 22, 2026	16.05	16.05	15.58	15.60	15.35	-2.80%	5,137,105
Jul 21, 2026	16.08	16.28	15.50	16.05	15.80	0.50%	7,665,463
Jul 20, 2026	16.37	16.39	15.92	15.97	15.72	-0.75%	7,140,943
Jul 17, 2026	16.53	16.89	16.07	16.09	15.83	-2.43%	5,665,151
Jul 16, 2026	16.66	16.93	16.44	16.49	16.23	-1.02%	4,627,233
Jul 15, 2026	16.26	16.72	16.06	16.66	16.40	2.33%	5,132,138
Jul 14, 2026	15.98	16.35	15.81	16.28	16.02	1.88%	4,970,007
Jul 13, 2026	16.75	16.77	15.87	15.98	15.73	-4.88%	9,308,937
Jul 10, 2026	17.01	17.51	16.62	16.80	16.53	-1.70%	11,325,799
Jul 9, 2026	17.12	17.23	16.53	17.09	16.82	-0.87%	10,965,408
Jul 8, 2026	18.11	18.30	17.11	17.24	16.97	-4.65%	10,786,823
Jul 7, 2026	18.52	18.78	17.84	18.08	17.79	-3.32%	10,688,109