SHE:002856 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	22.39	22.39	21.01	21.70	21.70	6.63%	11,033,860
Sep 4, 2026	20.00	20.35	19.81	20.35	20.35	10.00%	3,154,800
Sep 3, 2026	18.18	18.86	17.89	18.50	18.50	1.76%	5,327,412
Sep 2, 2026	19.07	19.82	17.80	18.18	18.18	-5.75%	7,432,312
Sep 1, 2026	18.62	19.38	18.06	19.29	19.29	4.21%	8,159,808
Aug 31, 2026	16.80	18.51	16.66	18.51	18.51	9.98%	7,857,108
Aug 28, 2026	16.22	17.49	16.22	16.83	16.83	1.26%	6,393,600
Aug 27, 2026	16.42	16.91	16.12	16.62	16.62	0.12%	5,972,980
Aug 26, 2026	15.52	17.04	15.52	16.60	16.60	7.17%	8,687,600
Aug 25, 2026	13.98	15.49	13.98	15.49	15.49	10.01%	4,762,040
Aug 24, 2026	14.50	14.85	14.06	14.08	14.08	-4.41%	3,745,500
Aug 21, 2026	13.90	14.77	13.45	14.73	14.73	4.91%	5,377,800
Aug 20, 2026	14.00	14.18	13.67	14.04	14.04	0.93%	3,445,310
Aug 19, 2026	14.98	15.15	13.83	13.91	13.91	-6.77%	5,151,500
Aug 18, 2026	14.48	15.19	14.44	14.92	14.92	2.05%	4,776,390
Aug 17, 2026	14.15	14.88	13.90	14.62	14.62	3.39%	5,087,140
Aug 14, 2026	14.04	14.25	13.71	14.14	14.14	-0.77%	4,677,680
Aug 13, 2026	14.43	15.10	14.06	14.25	14.25	-0.90%	5,088,900
Aug 12, 2026	14.38	14.61	14.19	14.38	14.38	-2.44%	3,222,800
Aug 11, 2026	14.25	14.96	13.80	14.74	14.74	3.00%	4,596,700
Aug 10, 2026	14.29	14.82	13.60	14.31	14.31	-3.51%	4,237,696
Aug 7, 2026	15.52	15.53	14.74	14.83	14.83	-3.95%	4,789,910
Aug 6, 2026	14.99	15.58	14.70	15.44	15.44	2.39%	5,561,871
Aug 5, 2026	15.00	15.39	14.78	15.08	15.08	-0.79%	5,112,900
Aug 4, 2026	15.46	15.92	14.99	15.20	15.20	-1.68%	7,929,700
Aug 3, 2026	13.70	15.46	13.68	15.46	15.46	10.04%	7,580,500
Jul 31, 2026	13.60	14.60	13.60	14.05	14.05	3.38%	6,075,100
Jul 30, 2026	14.32	14.50	13.45	13.59	13.59	-6.79%	6,253,900
Jul 29, 2026	14.32	14.67	13.40	14.58	14.58	4.14%	6,944,100
Jul 28, 2026	14.01	14.93	13.86	14.00	14.00	-0.71%	7,358,100
Jul 27, 2026	12.81	14.27	12.78	14.10	14.10	6.09%	7,312,800
Jul 24, 2026	14.50	14.71	13.20	13.29	13.29	-0.60%	11,858,580
Jul 23, 2026	12.40	13.37	12.37	13.37	13.37	10.04%	2,895,800
Jul 22, 2026	11.79	12.40	11.34	12.15	12.15	2.19%	6,325,520
Jul 21, 2026	11.98	12.65	10.78	11.89	11.89	-0.75%	11,041,080
Jul 20, 2026	13.55	13.82	11.98	11.98	11.98	-9.99%	7,258,300
Jul 17, 2026	14.24	14.40	13.01	13.31	13.31	-6.53%	7,187,669
Jul 16, 2026	14.54	14.89	13.86	14.24	14.24	0.64%	8,013,100
Jul 15, 2026	15.78	16.00	14.10	14.15	14.15	-9.35%	10,754,905
Jul 14, 2026	16.98	17.30	15.55	15.61	15.61	-7.08%	7,520,120
Jul 13, 2026	18.20	18.42	16.60	16.80	16.80	-6.46%	6,917,924
Jul 10, 2026	17.00	18.48	17.00	17.96	17.96	5.65%	7,327,360
Jul 9, 2026	18.03	18.99	17.00	17.00	17.00	-5.71%	8,117,290
Jul 8, 2026	16.11	18.03	16.11	18.03	18.03	10.01%	9,325,320
Jul 7, 2026	17.89	17.89	16.39	16.39	16.39	-9.99%	7,283,569
Jul 6, 2026	19.10	19.60	18.21	18.21	18.21	-9.99%	7,064,209
Jul 3, 2026	20.23	21.43	20.23	20.23	20.23	-4.98%	9,785,203
Jul 2, 2026	21.29	21.29	20.99	21.29	21.29	4.98%	2,524,403
Jul 1, 2026	20.28	20.28	20.08	20.28	20.28	5.02%	3,309,340
Jun 30, 2026	19.31	19.31	18.94	19.31	19.31	5.00%	4,905,600