SHE:002869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	15.30	15.67	15.30	15.42	15.42	0.19%	1,233,850
Sep 11, 2026	15.50	15.58	15.18	15.39	15.39	-1.35%	1,834,855
Sep 10, 2026	15.61	15.74	15.50	15.60	15.60	-0.83%	1,707,233
Sep 9, 2026	16.05	16.08	15.68	15.73	15.73	-2.30%	2,001,900
Sep 8, 2026	16.18	16.33	16.01	16.10	16.10	-0.62%	2,314,600
Sep 7, 2026	16.06	16.42	16.06	16.20	16.20	-1.22%	3,189,450
Sep 4, 2026	17.07	17.44	16.28	16.40	16.40	-0.36%	4,837,923
Sep 3, 2026	16.72	16.93	16.42	16.46	16.46	-1.56%	1,500,800
Sep 2, 2026	16.88	16.88	16.51	16.72	16.72	-1.42%	2,162,708
Sep 1, 2026	16.83	17.05	16.56	16.96	16.96	0.24%	3,225,632
Aug 31, 2026	16.08	17.12	16.08	16.92	16.92	4.64%	5,113,600
Aug 28, 2026	16.30	16.48	16.15	16.17	16.17	-1.40%	1,718,800
Aug 27, 2026	16.21	16.53	16.20	16.40	16.40	-0.61%	2,271,132
Aug 26, 2026	16.39	16.72	16.11	16.50	16.50	1.35%	2,499,032
Aug 25, 2026	15.93	16.37	15.75	16.28	16.28	2.20%	2,110,000
Aug 24, 2026	15.93	16.25	15.73	15.93	15.93	-0.19%	1,753,700
Aug 21, 2026	15.82	15.99	15.58	15.96	15.96	0.57%	1,834,429
Aug 20, 2026	15.73	15.95	15.55	15.87	15.87	2.06%	1,963,250
Aug 19, 2026	16.18	16.19	15.53	15.55	15.55	-4.43%	2,445,868
Aug 18, 2026	16.42	16.42	15.96	16.27	16.27	-0.12%	2,462,300
Aug 17, 2026	15.93	16.34	15.75	16.29	16.29	2.26%	2,570,970
Aug 14, 2026	15.99	16.19	15.85	15.93	15.93	-0.44%	1,879,520
Aug 13, 2026	16.36	16.44	16.00	16.00	16.00	-1.60%	1,999,950
Aug 12, 2026	16.00	16.32	15.99	16.26	16.26	1.06%	1,968,750
Aug 11, 2026	16.19	16.24	15.94	16.09	16.09	-0.56%	1,641,812
Aug 10, 2026	15.89	16.18	15.60	16.18	16.18	2.21%	2,734,129
Aug 7, 2026	16.09	16.20	15.50	15.83	15.83	-2.04%	3,543,900
Aug 6, 2026	15.86	16.48	15.86	16.16	16.16	0.75%	4,282,742
Aug 5, 2026	16.33	17.12	15.91	16.04	16.04	0.12%	5,260,034
Aug 4, 2026	15.88	16.06	15.78	16.02	16.02	1.07%	2,394,100
Aug 3, 2026	15.56	15.85	15.51	15.85	15.85	2.32%	2,931,817
Jul 31, 2026	15.19	15.78	15.19	15.49	15.49	2.18%	2,979,203
Jul 30, 2026	15.59	16.17	15.13	15.16	15.16	-3.25%	4,523,253
Jul 29, 2026	15.76	15.76	15.00	15.67	15.67	-0.63%	7,667,689
Jul 28, 2026	14.18	15.77	14.13	15.77	15.77	9.97%	6,954,216
Jul 27, 2026	13.60	14.47	13.55	14.34	14.34	4.44%	3,973,340
Jul 24, 2026	13.62	13.95	13.50	13.73	13.73	-0.15%	2,515,150
Jul 23, 2026	13.40	13.78	13.40	13.75	13.75	1.93%	2,455,263
Jul 22, 2026	13.71	13.88	13.42	13.49	13.49	-1.82%	2,554,959
Jul 21, 2026	13.85	14.06	13.15	13.74	13.74	-0.79%	4,238,287
Jul 20, 2026	14.24	14.73	13.62	13.85	13.85	-2.46%	3,370,000
Jul 17, 2026	14.81	15.01	14.08	14.20	14.20	-4.12%	2,670,800
Jul 16, 2026	14.92	15.28	14.56	14.81	14.81	-1.27%	4,079,601
Jul 15, 2026	14.79	15.14	14.62	15.00	15.00	1.28%	2,157,488
Jul 14, 2026	14.54	14.85	14.33	14.81	14.81	2.35%	2,426,299
Jul 13, 2026	15.48	15.56	14.40	14.47	14.47	-6.52%	2,938,329
Jul 10, 2026	15.21	15.93	15.01	15.48	15.48	1.84%	2,604,700
Jul 9, 2026	15.26	15.34	14.75	15.20	15.20	-0.72%	2,025,829
Jul 8, 2026	15.40	15.60	15.20	15.31	15.31	-0.97%	1,391,200
Jul 7, 2026	15.81	16.00	15.40	15.46	15.46	-2.46%	1,603,400