SHE:002858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	11.04	11.05	10.65	10.71	10.71	-2.90%	3,603,200
Jul 6, 2026	11.12	11.36	10.97	11.03	11.03	-0.72%	6,084,800
Jul 3, 2026	11.39	11.39	10.99	11.11	11.11	1.74%	5,768,324
Jul 2, 2026	11.15	11.45	10.86	10.92	10.92	-2.15%	6,472,900
Jul 1, 2026	10.91	11.32	10.84	11.16	11.16	2.29%	5,407,300
Jun 30, 2026	10.81	11.07	10.58	10.91	10.91	1.11%	6,425,600
Jun 29, 2026	10.95	10.98	10.57	10.79	10.79	-1.46%	5,918,300
Jun 26, 2026	11.32	11.32	10.85	10.95	10.95	-3.27%	7,267,600
Jun 25, 2026	11.67	11.69	11.23	11.32	11.32	-3.33%	8,677,224
Jun 24, 2026	12.25	12.58	11.68	11.71	11.71	-4.41%	11,281,348
Jun 23, 2026	12.19	12.69	12.05	12.25	12.25	0.08%	10,419,000
Jun 22, 2026	12.44	12.51	11.67	12.24	12.24	-1.61%	8,602,493
Jun 18, 2026	12.41	12.76	12.18	12.44	12.44	0.32%	9,985,100
Jun 17, 2026	12.01	12.50	11.66	12.40	12.40	3.25%	9,587,100
Jun 16, 2026	11.86	12.03	11.60	12.01	12.01	1.18%	4,860,500
Jun 15, 2026	12.04	12.26	11.76	11.87	11.87	-0.42%	4,792,700
Jun 12, 2026	12.03	12.03	11.63	11.92	11.92	-0.33%	5,838,300
Jun 11, 2026	12.25	12.36	11.68	11.96	11.96	-4.17%	7,186,423
Jun 10, 2026	12.36	12.75	12.21	12.48	12.48	0.97%	5,974,900
Jun 9, 2026	12.41	12.58	12.16	12.36	12.36	0.16%	3,971,900
Jun 8, 2026	12.50	13.12	12.22	12.34	12.34	-3.29%	5,748,200
Jun 5, 2026	12.67	13.09	12.45	12.76	12.76	1.43%	5,017,100
Jun 4, 2026	12.75	12.85	12.50	12.58	12.58	-1.95%	3,890,100
Jun 3, 2026	13.00	13.21	12.73	12.83	12.83	-1.53%	4,645,000
Jun 2, 2026	13.60	13.65	12.63	13.03	13.03	-3.84%	7,687,100
Jun 1, 2026	13.17	13.70	13.14	13.55	13.55	2.50%	5,336,100
May 29, 2026	13.64	13.74	13.22	13.22	13.22	-3.15%	5,811,000
May 28, 2026	13.38	13.87	13.31	13.65	13.65	1.04%	5,545,200
May 27, 2026	13.90	13.92	13.35	13.51	13.51	-2.38%	6,165,100
May 26, 2026	14.09	14.23	13.63	13.84	13.84	-1.35%	7,223,200
May 25, 2026	14.17	14.58	13.83	14.03	14.03	-0.99%	7,332,600