SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.85	14.77	13.85	14.44	-	3.29%	8,091,800
Sep 11, 2026	14.04	14.09	13.68	13.98	13.98	-0.99%	4,347,600
Sep 10, 2026	14.22	14.29	14.07	14.12	14.12	-1.47%	2,759,700
Sep 9, 2026	14.49	14.53	14.25	14.33	14.33	-1.38%	3,437,200
Sep 8, 2026	14.48	14.60	14.39	14.53	14.53	0.07%	3,045,900
Sep 7, 2026	14.37	14.57	14.30	14.52	14.52	1.04%	3,763,700
Sep 4, 2026	14.74	14.88	14.25	14.37	14.37	-1.10%	6,505,118
Sep 3, 2026	14.97	14.98	14.50	14.53	14.53	-1.96%	4,596,002
Sep 2, 2026	14.90	14.98	14.69	14.82	14.82	-1.53%	4,052,300
Sep 1, 2026	15.06	15.18	14.91	15.05	15.05	-0.07%	4,833,679
Aug 31, 2026	14.76	15.08	14.71	15.06	15.06	1.07%	4,453,743
Aug 28, 2026	14.85	15.02	14.81	14.90	14.90	-0.07%	4,324,100
Aug 27, 2026	14.80	15.00	14.71	14.91	14.91	-0.07%	4,786,000
Aug 26, 2026	14.95	15.15	14.73	14.92	14.92	-0.33%	4,540,700
Aug 25, 2026	14.58	15.01	14.50	14.97	14.97	1.42%	6,029,218
Aug 24, 2026	14.85	15.39	14.65	14.76	14.76	0.34%	9,575,701
Aug 21, 2026	14.51	14.77	14.28	14.71	14.71	0.14%	5,116,401
Aug 20, 2026	14.89	14.91	14.55	14.69	14.69	0.62%	5,106,100
Aug 19, 2026	15.12	15.25	14.60	14.60	14.60	-5.19%	8,978,102
Aug 18, 2026	15.64	15.70	15.12	15.40	15.40	-1.47%	11,196,300
Aug 17, 2026	15.46	15.66	15.09	15.63	15.63	-0.51%	13,301,246
Aug 14, 2026	15.63	15.96	15.50	15.71	15.71	0.51%	7,045,000
Aug 13, 2026	16.16	16.29	15.55	15.63	15.63	-2.07%	8,831,270
Aug 12, 2026	15.77	15.97	15.70	15.96	15.96	0.82%	6,455,070
Aug 11, 2026	15.66	15.91	15.50	15.83	15.83	0.76%	7,909,170
Aug 10, 2026	15.43	15.71	15.30	15.71	15.71	1.81%	9,185,000
Aug 7, 2026	15.35	15.45	15.10	15.43	15.43	0.06%	10,107,300
Aug 6, 2026	15.50	15.68	15.14	15.42	15.42	-0.90%	12,702,380
Aug 5, 2026	15.26	15.79	15.21	15.56	15.56	1.97%	15,044,680
Aug 4, 2026	15.10	15.30	14.94	15.26	15.26	1.26%	13,010,352
Aug 3, 2026	14.90	15.14	14.67	15.07	15.07	0.80%	14,367,734
Jul 31, 2026	14.76	15.11	14.60	14.95	14.95	1.77%	17,002,722
Jul 30, 2026	14.60	15.48	14.45	14.69	14.69	0.55%	18,808,996
Jul 29, 2026	14.15	14.67	13.95	14.61	14.61	3.18%	13,647,038
Jul 28, 2026	13.93	14.43	13.86	14.16	14.16	0.64%	11,674,450
Jul 27, 2026	13.39	14.19	13.36	14.07	14.07	4.15%	12,611,730
Jul 24, 2026	14.01	14.27	13.50	13.51	13.51	-6.38%	13,528,383
Jul 23, 2026	14.00	14.43	13.77	14.43	14.43	-0.96%	18,911,741
Jul 22, 2026	14.75	15.05	14.18	14.57	14.57	-6.84%	27,402,546
Jul 21, 2026	14.99	15.92	14.98	15.64	15.64	5.32%	32,846,684
Jul 20, 2026	14.58	14.85	14.58	14.85	14.85	10.00%	7,698,588
Jul 17, 2026	13.99	14.67	13.35	13.50	13.50	-2.81%	12,305,700
Jul 16, 2026	13.90	14.25	13.74	13.89	13.89	-0.43%	6,184,700
Jul 15, 2026	14.01	14.25	13.85	13.95	13.95	-0.14%	5,321,400
Jul 14, 2026	13.50	14.00	13.30	13.97	13.97	2.72%	7,012,700
Jul 13, 2026	14.60	14.61	13.51	13.60	13.60	-6.40%	7,201,235
Jul 10, 2026	14.51	14.88	14.42	14.53	14.53	-0.21%	6,693,846
Jul 9, 2026	14.55	14.65	13.90	14.56	14.56	0.55%	6,378,200
Jul 8, 2026	14.95	14.95	14.41	14.48	14.48	-2.75%	5,385,100
Jul 7, 2026	15.32	15.50	14.80	14.89	14.89	-3.00%	5,727,534