SHE:002835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	13.05	13.40	13.05	13.31	13.31	1.76%	3,715,950
Aug 31, 2026	12.57	13.12	12.41	13.08	13.08	3.15%	4,219,129
Aug 28, 2026	12.68	12.74	12.55	12.68	12.68	0.48%	2,480,200
Aug 27, 2026	12.61	12.71	12.52	12.62	12.62	0.08%	2,208,200
Aug 26, 2026	12.75	12.75	12.48	12.61	12.61	-0.47%	1,572,200
Aug 25, 2026	12.30	12.69	12.20	12.67	12.67	2.51%	1,979,700
Aug 24, 2026	12.46	12.64	12.28	12.36	12.36	-0.72%	1,867,700
Aug 21, 2026	12.48	12.59	12.29	12.45	12.45	-0.88%	1,992,707
Aug 20, 2026	12.22	12.68	12.17	12.56	12.56	2.87%	2,907,500
Aug 19, 2026	12.39	12.45	12.14	12.21	12.21	-2.09%	3,316,900
Aug 18, 2026	12.42	12.80	12.36	12.47	12.47	-0.95%	2,680,900
Aug 17, 2026	12.70	12.83	12.40	12.59	12.59	-1.18%	3,823,900
Aug 14, 2026	12.23	13.25	12.20	12.74	12.74	4.17%	6,062,075
Aug 13, 2026	12.40	12.52	12.23	12.23	12.23	-1.29%	1,575,800
Aug 12, 2026	12.29	12.65	12.29	12.39	12.39	-0.08%	1,340,800
Aug 11, 2026	12.40	12.48	12.29	12.40	12.40	-0.40%	1,561,900
Aug 10, 2026	12.18	12.47	12.06	12.45	12.45	1.55%	2,319,900
Aug 7, 2026	12.21	12.38	12.04	12.26	12.26	-0.65%	2,823,200
Aug 6, 2026	12.10	12.44	12.02	12.34	12.34	1.65%	3,966,233
Aug 5, 2026	12.10	12.20	11.99	12.14	12.14	0.41%	2,439,700
Aug 4, 2026	12.16	12.32	12.05	12.09	12.09	-0.58%	3,228,400
Aug 3, 2026	11.80	12.16	11.80	12.16	12.16	3.05%	3,455,300
Jul 31, 2026	11.51	11.86	11.50	11.80	11.80	3.06%	2,751,612
Jul 30, 2026	11.54	11.76	11.41	11.45	11.45	-1.04%	3,049,000
Jul 29, 2026	11.37	11.68	11.34	11.57	11.57	2.66%	2,498,600
Jul 28, 2026	11.10	11.44	11.08	11.27	11.27	0.81%	2,371,400
Jul 27, 2026	10.86	11.21	10.86	11.18	11.18	2.38%	2,288,200
Jul 24, 2026	11.02	11.14	10.87	10.92	10.92	-2.41%	2,423,300
Jul 23, 2026	11.02	11.23	10.91	11.19	11.19	0.81%	2,927,200
Jul 22, 2026	11.50	11.54	10.98	11.10	11.10	-4.39%	4,477,924
Jul 21, 2026	11.24	11.83	10.84	11.61	11.61	3.29%	5,752,602
Jul 20, 2026	11.18	11.65	11.06	11.24	11.24	0.09%	3,635,100
Jul 17, 2026	11.61	11.79	11.12	11.23	11.23	-3.36%	3,223,300
Jul 16, 2026	11.26	11.79	11.22	11.62	11.62	2.20%	3,018,778
Jul 15, 2026	11.23	11.56	11.21	11.37	11.37	1.25%	1,909,700
Jul 14, 2026	11.39	11.39	10.91	11.23	11.23	0.99%	2,205,500
Jul 13, 2026	11.55	11.64	11.07	11.12	11.12	-3.81%	2,684,500
Jul 10, 2026	11.37	11.79	11.23	11.56	11.56	1.31%	2,507,000
Jul 9, 2026	11.41	11.59	11.14	11.41	11.41	-0.52%	2,046,000
Jul 8, 2026	11.46	11.63	11.32	11.47	11.47	0.09%	2,128,100
Jul 7, 2026	11.86	11.89	11.45	11.46	11.46	-3.45%	2,021,100
Jul 6, 2026	12.08	12.28	11.86	11.87	11.87	-1.33%	2,243,500
Jul 3, 2026	11.86	12.30	11.76	12.03	12.03	1.43%	2,776,400
Jul 2, 2026	11.88	12.25	11.78	11.86	11.86	-0.50%	2,889,900
Jul 1, 2026	11.48	12.49	11.36	11.92	11.92	3.92%	4,774,600
Jun 30, 2026	11.30	11.55	11.16	11.47	11.47	1.50%	2,335,200
Jun 29, 2026	11.24	11.43	11.01	11.30	11.30	-0.62%	2,347,300
Jun 26, 2026	11.66	11.72	11.30	11.37	11.37	-2.99%	2,501,700
Jun 25, 2026	11.85	11.94	11.59	11.72	11.72	-1.10%	2,495,800
Jun 24, 2026	12.61	12.62	11.98	12.13	11.85	-3.73%	2,764,300