SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.58	15.01	14.50	14.97	14.97	1.42%	6,033,918
Aug 24, 2026	14.85	15.39	14.65	14.76	14.76	0.34%	9,576,201
Aug 21, 2026	14.51	14.77	14.28	14.71	14.71	0.14%	5,122,201
Aug 20, 2026	14.89	14.91	14.55	14.69	14.69	0.62%	5,106,200
Aug 19, 2026	15.12	15.25	14.60	14.60	14.60	-5.19%	8,981,102
Aug 18, 2026	15.64	15.70	15.12	15.40	15.40	-1.47%	11,197,300
Aug 17, 2026	15.46	15.66	15.09	15.63	15.63	-0.51%	13,303,346
Aug 14, 2026	15.63	15.96	15.50	15.71	15.71	0.51%	7,045,200
Aug 13, 2026	16.16	16.29	15.55	15.63	15.63	-2.07%	8,834,570
Aug 12, 2026	15.77	15.97	15.70	15.96	15.96	0.82%	6,457,770
Aug 11, 2026	15.66	15.91	15.50	15.83	15.83	0.76%	7,914,170
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%	12,710,580
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%	13,026,052
Aug 3, 2026	14.90	15.14	14.67	15.07	15.07	0.80%	14,373,634
Jul 31, 2026	14.76	15.11	14.60	14.95	14.95	1.77%	17,002,720
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%	13,648,638
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%	13,531,883
Jul 23, 2026	14.00	14.43	13.77	14.43	14.43	-0.96%	18,918,841
Jul 22, 2026	14.75	15.05	14.18	14.57	14.57	-6.84%	27,417,446
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%	7,698,788
Jul 17, 2026	13.99	14.67	13.35	13.50	13.50	-2.81%	12,306,700
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%	5,323,100
Jul 14, 2026	13.50	14.00	13.30	13.97	13.97	2.72%	7,013,000
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%	6,693,946
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%	5,385,700
Jul 7, 2026	15.32	15.50	14.80	14.89	14.89	-3.00%	5,727,534
Jul 6, 2026	15.90	16.02	15.31	15.35	15.35	-3.09%	6,458,209
Jul 3, 2026	15.85	16.09	15.80	15.84	15.84	-0.06%	5,824,500
Jul 2, 2026	16.18	16.52	15.81	15.85	15.85	-3.06%	8,306,650
Jul 1, 2026	16.40	16.69	16.14	16.35	16.35	-	8,641,150
Jun 30, 2026	16.40	16.40	15.70	16.35	16.35	3.61%	9,612,992
Jun 29, 2026	16.13	16.23	15.54	15.78	15.78	-2.23%	8,942,000
Jun 26, 2026	17.36	17.68	16.09	16.14	16.14	-8.56%	15,727,079
Jun 25, 2026	17.52	18.50	17.33	17.65	17.65	1.44%	15,197,522
Jun 24, 2026	17.56	17.76	17.05	17.40	17.40	-1.53%	6,744,100
Jun 23, 2026	17.72	18.23	17.56	17.67	17.67	-0.73%	7,577,800
Jun 22, 2026	17.82	17.95	17.32	17.80	17.80	-0.95%	8,228,000
Jun 18, 2026	18.08	18.09	17.77	17.97	17.97	-1.16%	6,200,858
Jun 17, 2026	18.25	18.47	18.06	18.18	18.18	-1.25%	6,042,100
Jun 16, 2026	17.97	18.55	17.67	18.41	18.41	2.39%	7,620,900