SHE:002869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	16.49	16.49	15.76	15.85	15.85	-3.00%	2,044,350
Jul 3, 2026	16.19	16.49	16.12	16.34	16.34	0.86%	1,793,690
Jul 2, 2026	16.55	16.75	16.19	16.20	16.20	-2.47%	2,027,916
Jul 1, 2026	16.40	16.97	16.23	16.61	16.61	1.22%	3,124,019
Jun 30, 2026	16.33	16.64	16.19	16.41	16.41	0.31%	1,984,769
Jun 29, 2026	16.21	16.55	15.77	16.36	16.36	-0.30%	2,945,150
Jun 26, 2026	17.70	17.70	16.40	16.41	16.41	-7.65%	4,395,050
Jun 25, 2026	18.54	18.55	17.73	17.77	17.77	-4.36%	3,256,300
Jun 24, 2026	19.18	19.37	18.38	18.58	18.58	-4.08%	3,944,000
Jun 23, 2026	18.73	19.45	18.70	19.37	19.37	2.70%	4,919,900
Jun 22, 2026	18.30	19.15	18.00	18.86	18.86	2.84%	3,974,900
Jun 18, 2026	18.75	18.82	18.23	18.34	18.34	-1.87%	2,990,400
Jun 17, 2026	18.77	18.98	18.56	18.69	18.69	-1.74%	2,272,600
Jun 16, 2026	18.40	19.18	18.23	19.02	19.02	2.48%	3,258,432