SHE:002853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	22.62	23.15	22.40	22.76	22.76	0.53%	1,862,700
Aug 31, 2026	22.68	22.87	22.06	22.64	22.64	-0.13%	2,378,400
Aug 28, 2026	22.50	22.77	22.12	22.67	22.67	0.89%	2,205,300
Aug 27, 2026	22.28	22.62	21.86	22.47	22.47	0.31%	3,147,110
Aug 26, 2026	22.00	22.88	22.00	22.40	22.40	-1.71%	6,816,170
Aug 25, 2026	20.82	23.12	20.51	22.79	22.79	8.42%	10,783,750
Aug 24, 2026	20.67	22.55	20.50	21.02	21.02	2.54%	7,591,014
Aug 21, 2026	20.47	21.05	20.35	20.50	20.50	-0.97%	960,000
Aug 20, 2026	20.22	20.88	20.22	20.70	20.70	1.37%	765,300
Aug 19, 2026	21.18	21.44	20.30	20.42	20.42	-4.53%	1,412,014
Aug 18, 2026	21.02	21.60	20.93	21.39	21.39	1.66%	1,748,270
Aug 17, 2026	20.54	21.23	20.12	21.04	21.04	2.04%	2,033,786
Aug 14, 2026	21.34	21.41	20.37	20.62	20.62	-3.19%	2,407,200
Aug 13, 2026	21.64	21.78	21.26	21.30	21.30	-0.47%	725,800
Aug 12, 2026	21.07	21.59	20.99	21.40	21.40	1.57%	1,177,400
Aug 11, 2026	21.35	21.58	20.60	21.07	21.07	-1.31%	1,247,400
Aug 10, 2026	21.72	21.87	21.21	21.35	21.35	-1.70%	1,339,300
Aug 7, 2026	21.05	22.51	20.30	21.72	21.72	3.43%	3,614,240
Aug 6, 2026	20.76	21.12	20.40	21.00	21.00	1.01%	1,134,800
Aug 5, 2026	20.63	20.99	20.53	20.79	20.79	0.73%	1,238,000
Aug 4, 2026	19.90	20.92	19.82	20.64	20.64	4.24%	1,752,473
Aug 3, 2026	18.92	19.98	18.92	19.80	19.80	4.65%	1,570,924
Jul 31, 2026	18.20	19.13	18.01	18.92	18.92	4.76%	1,935,400
Jul 30, 2026	19.40	19.59	17.78	18.06	18.06	-6.91%	2,115,221
Jul 29, 2026	19.74	19.91	19.31	19.40	19.40	-1.62%	1,531,000
Jul 28, 2026	19.75	20.39	19.65	19.72	19.72	-1.35%	1,465,610
Jul 27, 2026	18.87	20.19	18.87	19.99	19.99	5.94%	2,770,400
Jul 24, 2026	19.34	19.62	18.85	18.87	18.87	-2.33%	1,410,000
Jul 23, 2026	19.21	19.44	18.75	19.32	19.32	0.68%	1,384,700
Jul 22, 2026	18.97	19.74	18.66	19.19	19.19	1.05%	2,270,700
Jul 21, 2026	19.38	19.47	17.42	18.99	18.99	-1.91%	4,436,080
Jul 20, 2026	21.34	21.51	19.36	19.36	19.36	-10.00%	3,410,440
Jul 17, 2026	22.01	23.55	21.08	21.51	21.51	-2.27%	4,590,300
Jul 16, 2026	24.20	24.26	21.77	22.01	22.01	-9.01%	5,296,300
Jul 15, 2026	22.58	24.60	22.00	24.19	24.19	4.81%	5,088,600
Jul 14, 2026	22.46	23.47	22.00	23.08	23.08	3.27%	3,717,087
Jul 13, 2026	22.09	22.79	21.85	22.35	22.35	0.22%	2,755,760
Jul 10, 2026	21.62	22.68	21.27	22.30	22.30	2.29%	2,985,756
Jul 9, 2026	20.62	21.90	20.15	21.80	21.80	4.86%	3,192,755
Jul 8, 2026	20.63	21.09	19.80	20.79	20.79	1.46%	2,703,900
Jul 7, 2026	20.12	20.80	19.98	20.49	20.49	1.84%	2,471,700
Jul 6, 2026	19.96	21.13	19.58	20.12	20.12	0.85%	2,451,600
Jul 3, 2026	19.82	20.10	19.67	19.95	19.95	1.12%	1,267,400
Jul 2, 2026	20.04	20.77	19.72	19.73	19.73	-2.23%	1,636,000
Jul 1, 2026	20.48	20.48	19.85	20.18	20.18	0.50%	1,540,300
Jun 30, 2026	20.20	20.25	19.50	20.08	20.08	1.36%	2,191,050
Jun 29, 2026	20.20	20.54	19.30	19.81	19.81	-0.70%	3,040,300
Jun 26, 2026	20.02	21.48	19.89	19.95	19.95	-0.30%	3,321,500
Jun 25, 2026	21.37	21.79	19.88	20.01	20.01	-6.67%	5,001,400
Jun 24, 2026	22.23	22.23	21.10	21.44	21.44	-4.80%	4,434,451