SHE:002878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.42	12.48	11.96	12.09	12.09	-2.74%	5,002,700
Aug 21, 2026	12.31	12.50	12.13	12.43	12.43	0.97%	4,124,120
Aug 20, 2026	12.34	12.41	12.10	12.31	12.31	1.32%	4,230,200
Aug 19, 2026	12.40	12.42	12.11	12.15	12.15	-2.80%	4,151,600
Aug 18, 2026	12.60	12.61	12.35	12.50	12.50	-0.87%	3,531,300
Aug 17, 2026	12.50	12.69	12.37	12.61	12.61	0.96%	4,102,197
Aug 14, 2026	12.66	12.82	12.34	12.49	12.49	-1.34%	5,447,297
Aug 13, 2026	12.96	13.14	12.66	12.66	12.66	-1.86%	6,772,800
Aug 12, 2026	12.81	13.08	12.63	12.90	12.90	1.49%	5,487,500
Aug 11, 2026	12.60	12.80	12.51	12.71	12.71	-	4,437,408
Aug 10, 2026	12.31	12.72	12.20	12.71	12.71	3.17%	6,340,740
Aug 7, 2026	12.45	12.53	12.05	12.32	12.32	-1.68%	6,063,440
Aug 6, 2026	12.59	12.75	12.29	12.53	12.53	-0.56%	6,162,150
Aug 5, 2026	12.54	12.71	12.49	12.60	12.60	0.32%	7,263,028
Aug 4, 2026	12.62	12.71	12.37	12.56	12.56	1.95%	8,550,100
Aug 3, 2026	12.18	12.36	11.96	12.32	12.32	1.15%	7,017,938
Jul 31, 2026	11.65	12.35	11.65	12.18	12.18	4.01%	10,345,000
Jul 30, 2026	11.77	12.08	11.54	11.71	11.71	-0.43%	7,470,600
Jul 29, 2026	11.69	11.87	11.53	11.76	11.76	1.64%	6,893,450
Jul 28, 2026	11.25	11.67	11.25	11.57	11.57	2.57%	6,089,400
Jul 27, 2026	10.86	11.33	10.79	11.28	11.28	3.49%	6,281,800
Jul 24, 2026	11.15	11.20	10.84	10.90	10.90	-3.54%	5,264,800
Jul 23, 2026	10.96	11.33	10.90	11.30	11.30	2.82%	6,487,100
Jul 22, 2026	11.11	11.18	10.88	10.99	10.99	-1.87%	5,904,700
Jul 21, 2026	11.11	11.28	10.70	11.20	11.20	0.63%	9,478,900
Jul 20, 2026	11.21	11.55	11.03	11.13	11.13	-1.85%	8,803,800
Jul 17, 2026	11.66	12.02	11.13	11.34	11.34	-3.16%	8,703,000
Jul 16, 2026	11.39	11.86	11.18	11.71	11.71	3.45%	8,727,999
Jul 15, 2026	11.01	11.46	11.00	11.32	11.32	1.52%	6,639,900
Jul 14, 2026	11.00	11.15	10.76	11.15	11.15	1.00%	6,359,100
Jul 13, 2026	11.46	11.65	11.00	11.04	11.04	-4.17%	7,590,933
Jul 10, 2026	11.04	11.72	10.93	11.52	11.52	3.88%	10,321,350
Jul 9, 2026	11.01	11.29	10.85	11.09	11.09	-0.18%	6,706,500
Jul 8, 2026	11.08	11.27	10.94	11.11	11.11	-0.80%	5,428,900
Jul 7, 2026	11.47	11.54	11.14	11.20	11.20	-2.35%	5,044,450
Jul 6, 2026	11.96	12.05	11.47	11.47	11.47	-4.10%	7,339,800
Jul 3, 2026	11.80	12.11	11.76	11.96	11.96	1.36%	8,583,000
Jul 2, 2026	11.92	12.32	11.75	11.80	11.80	0.17%	12,043,880
Jul 1, 2026	11.53	11.95	11.46	11.78	11.78	1.99%	8,091,645
Jun 30, 2026	11.42	11.69	11.25	11.55	11.55	1.14%	7,164,700
Jun 29, 2026	11.41	11.64	11.07	11.42	11.42	0.18%	8,846,068
Jun 26, 2026	11.67	11.78	11.27	11.40	11.40	-3.47%	8,820,578
Jun 25, 2026	12.01	12.12	11.71	11.81	11.81	-2.80%	9,242,133
Jun 24, 2026	12.53	12.63	12.03	12.15	12.15	-3.80%	8,798,100
Jun 23, 2026	12.65	12.91	12.50	12.63	12.63	-1.17%	8,384,240
Jun 22, 2026	12.70	12.79	12.25	12.78	12.78	-0.16%	11,211,200
Jun 18, 2026	12.80	12.99	12.53	12.80	12.80	-	9,190,689
Jun 17, 2026	13.04	13.12	12.68	12.80	12.80	-2.51%	11,269,900
Jun 16, 2026	13.27	13.35	12.89	13.13	13.13	-2.01%	10,822,800
Jun 15, 2026	13.61	13.91	13.09	13.40	13.40	-0.59%	12,995,460