SHE:002857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	17.50	18.28	17.39	18.12	18.12	3.54%	2,557,700
Sep 11, 2026	17.73	17.73	17.08	17.50	17.50	-1.69%	1,882,800
Sep 10, 2026	18.16	18.16	17.58	17.80	17.80	-2.25%	2,309,000
Sep 9, 2026	18.41	18.55	18.00	18.21	18.21	-2.62%	3,033,700
Sep 8, 2026	18.72	18.83	18.40	18.70	18.70	-0.32%	1,756,634
Sep 7, 2026	19.15	19.24	18.69	18.76	18.76	-2.04%	2,065,700
Sep 4, 2026	19.26	19.98	19.03	19.15	19.15	-	1,782,500
Sep 3, 2026	19.54	19.68	19.11	19.15	19.15	-1.19%	1,649,700
Sep 2, 2026	19.56	19.79	19.29	19.38	19.38	-1.22%	1,437,900
Sep 1, 2026	19.56	20.10	19.50	19.62	19.62	0.10%	2,005,600
Aug 31, 2026	19.22	19.78	19.22	19.60	19.60	1.24%	1,899,000
Aug 28, 2026	19.53	19.70	19.30	19.36	19.36	-0.87%	1,527,350
Aug 27, 2026	19.65	19.88	19.20	19.53	19.53	-1.01%	2,514,600
Aug 26, 2026	19.91	20.06	19.57	19.73	19.73	-0.80%	2,514,260
Aug 25, 2026	19.18	20.00	19.05	19.89	19.89	3.11%	3,562,000
Aug 24, 2026	18.87	20.50	18.77	19.29	19.29	2.83%	4,903,400
Aug 21, 2026	18.39	18.83	17.97	18.76	18.76	0.86%	2,761,300
Aug 20, 2026	17.88	18.99	17.40	18.60	18.60	6.04%	5,348,000
Aug 19, 2026	18.55	18.55	17.49	17.54	17.54	-6.45%	3,746,700
Aug 18, 2026	19.06	19.29	18.54	18.75	18.75	-2.24%	4,149,300
Aug 17, 2026	18.51	19.27	18.30	19.18	19.18	3.68%	5,665,800
Aug 14, 2026	17.60	18.55	17.40	18.50	18.50	4.76%	6,835,900
Aug 13, 2026	17.05	18.35	16.80	17.66	17.66	4.19%	6,774,312
Aug 12, 2026	16.65	17.00	16.42	16.95	16.95	2.29%	1,842,800
Aug 11, 2026	16.62	16.75	16.39	16.57	16.57	-0.36%	1,674,600
Aug 10, 2026	16.28	16.69	16.23	16.63	16.63	2.15%	1,981,300
Aug 7, 2026	16.63	16.74	16.22	16.28	16.28	-2.22%	1,881,000
Aug 6, 2026	16.54	16.65	16.18	16.65	16.65	0.73%	2,741,062
Aug 5, 2026	16.59	16.88	16.47	16.53	16.53	-0.90%	2,547,000
Aug 4, 2026	16.08	16.78	15.92	16.68	16.68	5.04%	3,212,610
Aug 3, 2026	15.58	15.96	15.50	15.88	15.88	1.99%	2,673,900
Jul 31, 2026	15.12	15.89	15.04	15.57	15.57	4.08%	3,078,162
Jul 30, 2026	15.50	15.98	14.95	14.96	14.96	-3.48%	3,746,962
Jul 29, 2026	14.58	15.51	14.57	15.50	15.50	6.68%	4,309,662
Jul 28, 2026	14.53	14.98	14.50	14.53	14.53	-0.89%	2,049,792
Jul 27, 2026	14.27	14.82	14.16	14.66	14.66	2.30%	2,936,000
Jul 24, 2026	14.55	14.74	14.28	14.33	14.33	-1.65%	3,129,800
Jul 23, 2026	14.17	14.63	14.05	14.57	14.57	4.07%	4,866,600
Jul 22, 2026	14.37	14.78	13.80	14.00	14.00	-3.45%	5,693,150
Jul 21, 2026	16.13	16.21	14.24	14.50	14.50	-8.34%	10,976,610
Jul 20, 2026	14.43	15.82	14.43	15.82	15.82	10.01%	5,597,280
Jul 17, 2026	15.02	15.15	14.11	14.38	14.38	-4.26%	3,324,400
Jul 16, 2026	14.72	15.31	14.59	15.02	15.02	0.87%	2,803,120
Jul 15, 2026	15.03	15.45	14.80	14.89	14.89	-1.91%	2,423,400
Jul 14, 2026	14.80	15.18	14.34	15.18	15.18	2.15%	2,832,100
Jul 13, 2026	15.58	15.81	14.77	14.86	14.86	-5.65%	3,410,140
Jul 10, 2026	15.88	16.12	15.36	15.75	15.75	0.64%	2,705,350
Jul 9, 2026	15.89	16.03	15.29	15.65	15.65	-1.51%	2,734,600
Jul 8, 2026	16.30	16.45	15.79	15.89	15.89	-2.99%	2,327,470
Jul 7, 2026	16.62	16.73	16.25	16.38	16.38	-1.44%	2,561,700