SHE:002861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.67	16.88	15.87	15.95	15.95	-4.09%	6,242,000
Sep 3, 2026	16.39	16.75	15.81	16.63	16.63	1.77%	5,959,556
Sep 2, 2026	16.19	16.50	16.16	16.34	16.34	0.06%	3,984,710
Sep 1, 2026	16.28	16.38	15.86	16.33	16.33	0.86%	5,112,773
Aug 31, 2026	15.85	16.35	15.75	16.19	16.19	0.56%	4,869,248
Aug 28, 2026	16.08	16.60	15.95	16.10	16.10	0.06%	4,463,638
Aug 27, 2026	15.75	16.20	15.60	16.09	16.09	2.75%	3,438,698
Aug 26, 2026	15.71	15.75	15.32	15.66	15.66	0.13%	3,095,570
Aug 25, 2026	15.32	15.75	14.96	15.64	15.64	1.43%	4,406,220
Aug 24, 2026	15.91	15.96	15.11	15.42	15.42	-3.02%	5,330,940
Aug 21, 2026	16.01	16.17	15.59	15.90	15.90	-0.50%	4,005,620
Aug 20, 2026	15.55	16.40	15.46	15.98	15.98	3.70%	5,667,400
Aug 19, 2026	16.38	16.51	15.35	15.41	15.41	-7.17%	5,237,124
Aug 18, 2026	16.82	17.16	16.50	16.60	16.60	-1.78%	4,931,200
Aug 17, 2026	16.83	16.94	16.50	16.90	16.90	0.36%	4,013,110
Aug 14, 2026	16.46	16.93	16.43	16.84	16.84	2.56%	3,622,590
Aug 13, 2026	16.83	16.97	16.38	16.42	16.42	-1.91%	4,081,700
Aug 12, 2026	16.30	16.88	16.16	16.74	16.74	2.57%	3,772,250
Aug 11, 2026	16.40	16.70	16.01	16.32	16.32	-0.24%	4,516,410
Aug 10, 2026	16.32	16.53	16.05	16.36	16.36	0.74%	4,676,240
Aug 7, 2026	16.58	16.75	15.97	16.24	16.24	-1.64%	6,614,400
Aug 6, 2026	16.16	16.70	16.03	16.51	16.51	2.23%	6,386,403
Aug 5, 2026	15.60	16.27	15.58	16.15	16.15	3.00%	5,836,730
Aug 4, 2026	15.14	16.00	14.96	15.68	15.68	4.19%	7,022,550
Aug 3, 2026	14.57	15.14	14.51	15.05	15.05	3.29%	6,890,730
Jul 31, 2026	14.40	14.99	14.28	14.57	14.57	3.55%	8,433,665
Jul 30, 2026	14.50	14.65	14.04	14.07	14.07	-2.90%	8,361,299
Jul 29, 2026	14.70	14.90	14.14	14.49	14.49	-0.55%	7,804,744
Jul 28, 2026	15.00	15.49	14.55	14.57	14.57	-4.21%	8,186,400
Jul 27, 2026	15.00	15.35	14.56	15.21	15.21	0.93%	8,214,867
Jul 24, 2026	15.37	15.37	14.00	15.07	15.07	-1.95%	10,168,614
Jul 23, 2026	14.99	15.78	14.99	15.37	15.37	2.13%	6,423,690
Jul 22, 2026	14.81	15.27	14.63	15.05	15.05	0.33%	7,974,700
Jul 21, 2026	15.56	15.56	14.00	15.00	15.00	-3.60%	12,586,303
Jul 20, 2026	16.63	17.50	15.41	15.56	15.56	-7.27%	10,610,425
Jul 17, 2026	18.28	18.50	16.78	16.78	16.78	-9.98%	9,627,940
Jul 16, 2026	18.90	19.78	18.44	18.64	18.64	-3.22%	5,867,320
Jul 15, 2026	19.00	19.80	18.67	19.26	19.26	1.10%	4,449,030
Jul 14, 2026	18.86	19.20	18.20	19.05	19.05	0.05%	6,665,980
Jul 13, 2026	21.13	21.20	19.04	19.04	19.04	-9.98%	7,927,550
Jul 10, 2026	22.08	22.30	21.11	21.15	21.15	-2.80%	5,586,710
Jul 9, 2026	20.83	22.00	20.83	21.76	21.76	-1.09%	9,030,860
Jul 8, 2026	21.78	23.09	20.70	22.00	22.00	1.76%	12,688,070
Jul 7, 2026	22.00	22.00	21.20	21.62	21.62	-1.55%	4,273,630
Jul 6, 2026	22.22	22.68	21.78	21.96	21.96	-0.99%	5,018,041
Jul 3, 2026	22.83	22.93	22.03	22.18	22.18	-2.85%	5,987,140
Jul 2, 2026	23.58	23.69	22.58	22.83	22.83	-3.14%	9,129,502
Jul 1, 2026	22.22	23.70	22.21	23.57	23.57	5.79%	8,784,578
Jun 30, 2026	21.75	22.82	21.75	22.28	22.28	2.44%	7,382,530
Jun 29, 2026	22.22	22.55	20.80	21.75	21.75	-1.81%	10,403,820