SHE:002862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	14.82	15.18	14.63	14.92	14.92	0.88%	7,957,700
Sep 15, 2026	15.78	15.85	14.73	14.79	14.79	-6.75%	8,294,751
Sep 14, 2026	15.98	15.98	15.58	15.86	15.86	-0.38%	5,299,720
Sep 11, 2026	15.80	16.03	15.69	15.92	15.92	0.89%	6,869,000
Sep 10, 2026	15.95	16.27	15.64	15.78	15.78	-1.62%	6,973,895
Sep 9, 2026	15.98	16.24	15.80	16.04	16.04	-0.99%	7,637,960
Sep 8, 2026	15.97	16.42	15.68	16.20	16.20	0.93%	14,388,362
Sep 7, 2026	15.86	16.39	15.28	16.05	16.05	0.06%	19,168,780
Sep 4, 2026	14.60	16.04	14.55	16.04	16.04	10.01%	11,922,169
Sep 3, 2026	14.75	15.09	14.49	14.58	14.58	-1.15%	6,197,896
Sep 2, 2026	15.00	15.88	14.56	14.75	14.75	-3.66%	10,223,234
Sep 1, 2026	14.55	15.94	14.43	15.31	15.31	3.24%	17,256,630
Aug 31, 2026	14.45	15.53	13.77	14.83	14.83	5.03%	16,779,958
Aug 28, 2026	14.02	14.32	13.78	14.12	14.12	1.95%	3,148,580
Aug 27, 2026	13.69	13.98	13.52	13.85	13.85	1.54%	2,434,500
Aug 26, 2026	13.75	13.85	13.57	13.64	13.64	-0.87%	1,773,600
Aug 25, 2026	13.25	13.76	13.18	13.76	13.76	3.61%	2,069,680
Aug 24, 2026	13.59	13.70	13.12	13.28	13.28	-1.26%	2,171,810
Aug 21, 2026	13.36	13.52	13.10	13.45	13.45	-0.15%	2,137,040
Aug 20, 2026	13.29	13.55	13.16	13.47	13.47	2.28%	2,343,060
Aug 19, 2026	13.63	13.63	13.12	13.17	13.17	-3.45%	2,759,450
Aug 18, 2026	13.95	13.96	13.50	13.64	13.64	-1.94%	2,647,200
Aug 17, 2026	13.89	14.00	13.65	13.91	13.91	0.14%	2,910,222
Aug 14, 2026	13.78	13.92	13.54	13.89	13.89	0.58%	3,594,732
Aug 13, 2026	13.74	14.16	13.65	13.81	13.81	0.44%	4,825,150
Aug 12, 2026	13.74	13.85	13.62	13.75	13.75	0.22%	2,967,849
Aug 11, 2026	13.79	13.90	13.60	13.72	13.72	-0.72%	2,834,680
Aug 10, 2026	13.58	13.88	13.41	13.82	13.82	2.60%	3,962,280
Aug 7, 2026	13.67	13.72	13.13	13.47	13.47	-1.46%	3,765,950
Aug 6, 2026	13.74	13.97	13.40	13.67	13.67	-0.58%	3,260,020
Aug 5, 2026	13.61	13.83	13.40	13.75	13.75	0.95%	3,880,910
Aug 4, 2026	13.31	13.64	13.21	13.62	13.62	2.64%	3,821,500
Aug 3, 2026	13.40	13.50	13.03	13.27	13.27	-1.19%	4,203,880
Jul 31, 2026	12.70	13.69	12.70	13.43	13.43	5.50%	5,962,830
Jul 30, 2026	12.85	13.33	12.71	12.73	12.73	-1.16%	3,769,730
Jul 29, 2026	12.55	12.92	12.46	12.88	12.88	3.04%	3,338,160
Jul 28, 2026	12.25	12.72	12.12	12.50	12.50	2.04%	3,103,640
Jul 27, 2026	11.72	12.35	11.61	12.25	12.25	3.90%	3,225,590
Jul 24, 2026	12.14	12.14	11.65	11.79	11.79	-2.88%	2,387,640
Jul 23, 2026	11.81	12.16	11.74	12.14	12.14	2.02%	2,595,380
Jul 22, 2026	11.72	12.08	11.72	11.90	11.90	-0.42%	3,441,040
Jul 21, 2026	12.11	12.21	11.30	11.95	11.95	-1.32%	5,169,430
Jul 20, 2026	12.31	12.90	11.91	12.11	12.11	-2.34%	5,219,700
Jul 17, 2026	13.22	13.22	12.21	12.40	12.40	-5.05%	4,564,800
Jul 16, 2026	12.63	13.30	12.62	13.06	13.06	2.19%	3,784,679
Jul 15, 2026	12.65	12.83	12.40	12.78	12.78	1.03%	3,063,090
Jul 14, 2026	12.26	12.66	12.06	12.65	12.65	3.01%	3,656,261
Jul 13, 2026	13.22	13.22	12.27	12.28	12.28	-4.95%	3,842,240
Jul 10, 2026	12.75	13.22	12.43	12.92	12.92	1.81%	3,909,360
Jul 9, 2026	12.50	12.88	12.42	12.69	12.69	0.48%	2,945,740