SHE:002858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	11.58	11.70	11.06	11.10	11.10	-4.64%	4,072,000
Sep 14, 2026	11.64	11.77	11.42	11.64	11.64	-	4,294,200
Sep 11, 2026	11.72	11.78	11.49	11.64	11.64	-1.69%	2,990,399
Sep 10, 2026	12.08	12.08	11.81	11.84	11.84	-2.07%	4,585,766
Sep 9, 2026	12.24	12.45	11.91	12.09	12.09	-3.28%	6,342,900
Sep 8, 2026	12.12	12.74	12.03	12.50	12.50	2.88%	7,503,479
Sep 7, 2026	12.05	12.27	11.88	12.15	12.15	-1.06%	8,585,300
Sep 4, 2026	12.35	12.62	12.21	12.28	12.28	0.24%	4,400,400
Sep 3, 2026	12.44	12.68	12.15	12.25	12.25	-0.49%	5,726,400
Sep 2, 2026	12.28	12.46	12.12	12.31	12.31	-0.65%	4,658,306
Sep 1, 2026	11.98	12.47	11.94	12.39	12.39	3.25%	4,693,200
Aug 31, 2026	11.85	12.08	11.73	12.00	12.00	1.87%	4,585,299
Aug 28, 2026	11.69	11.83	11.66	11.78	11.78	0.43%	2,580,800
Aug 27, 2026	11.76	11.90	11.66	11.73	11.73	-0.42%	2,727,000
Aug 26, 2026	11.85	11.93	11.66	11.78	11.78	-0.67%	3,166,816
Aug 25, 2026	11.44	11.92	11.41	11.86	11.86	3.67%	3,541,900
Aug 24, 2026	11.63	11.83	11.34	11.44	11.44	-1.38%	2,961,900
Aug 21, 2026	11.61	11.66	11.38	11.60	11.60	-0.68%	2,278,500
Aug 20, 2026	11.49	11.71	11.40	11.68	11.68	2.46%	2,669,800
Aug 19, 2026	11.65	11.80	11.33	11.40	11.40	-2.98%	2,819,000
Aug 18, 2026	11.78	11.78	11.58	11.75	11.75	-0.34%	2,290,000
Aug 17, 2026	11.78	11.79	11.51	11.79	11.79	1.11%	2,745,400
Aug 14, 2026	11.71	11.83	11.54	11.66	11.66	-0.43%	3,028,400
Aug 13, 2026	12.02	12.10	11.68	11.71	11.71	-2.58%	3,502,400
Aug 12, 2026	11.82	12.05	11.80	12.02	12.02	1.09%	2,817,700
Aug 11, 2026	11.81	11.97	11.75	11.89	11.89	-0.17%	2,949,500
Aug 10, 2026	11.51	11.94	11.42	11.91	11.91	3.39%	4,142,200
Aug 7, 2026	11.49	11.55	11.11	11.52	11.52	0.26%	4,350,200
Aug 6, 2026	11.63	11.71	11.33	11.49	11.49	-1.20%	3,418,800
Aug 5, 2026	11.60	11.75	11.50	11.63	11.63	0.87%	5,107,500
Aug 4, 2026	11.54	11.80	11.41	11.53	11.53	-0.26%	6,800,200
Aug 3, 2026	11.32	11.63	11.15	11.56	11.56	2.12%	4,791,800
Jul 31, 2026	11.00	11.35	10.88	11.32	11.32	4.04%	5,965,600
Jul 30, 2026	10.88	11.17	10.79	10.88	10.88	-	6,201,300
Jul 29, 2026	10.58	11.07	10.56	10.88	10.88	2.84%	6,342,200
Jul 28, 2026	10.16	10.84	10.11	10.58	10.58	2.92%	7,515,700
Jul 27, 2026	10.12	10.29	9.98	10.28	10.28	1.58%	5,475,000
Jul 24, 2026	10.40	10.48	10.08	10.12	10.12	-5.60%	8,406,523
Jul 23, 2026	10.36	10.82	10.20	10.72	10.72	4.79%	11,587,300
Jul 22, 2026	10.06	10.41	10.05	10.23	10.23	0.20%	5,038,904
Jul 21, 2026	10.18	10.25	9.74	10.21	10.21	0.10%	6,414,404
Jul 20, 2026	10.52	10.77	10.04	10.20	10.20	-2.95%	6,874,600
Jul 17, 2026	11.00	11.28	10.43	10.51	10.51	-4.71%	6,474,448
Jul 16, 2026	10.70	11.23	10.65	11.03	11.03	3.08%	6,259,500
Jul 15, 2026	10.38	10.85	10.31	10.70	10.70	2.39%	4,413,200
Jul 14, 2026	10.18	10.45	10.04	10.45	10.45	2.65%	4,719,700
Jul 13, 2026	10.70	10.77	10.15	10.18	10.18	-5.13%	4,954,200
Jul 10, 2026	10.50	10.92	10.30	10.73	10.73	2.19%	5,671,347
Jul 9, 2026	10.53	10.75	10.31	10.50	10.50	-0.76%	3,662,100
Jul 8, 2026	10.74	10.83	10.46	10.58	10.58	-1.21%	3,559,500