SHE:002879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	16.47	16.82	16.42	16.66	16.66	0.12%	4,604,300
Sep 11, 2026	16.61	16.81	16.40	16.64	16.64	-0.78%	5,692,700
Sep 10, 2026	16.97	16.97	16.64	16.77	16.77	-1.18%	5,057,500
Sep 9, 2026	16.81	17.20	16.72	16.97	16.97	0.89%	7,144,400
Sep 8, 2026	16.64	16.93	16.60	16.82	16.82	0.54%	7,507,000
Sep 7, 2026	16.64	16.84	16.54	16.73	16.73	-0.65%	7,612,999
Sep 4, 2026	16.98	17.52	16.75	16.84	16.84	-1.81%	14,304,898
Sep 3, 2026	16.99	17.28	16.45	17.15	17.15	1.90%	15,324,239
Sep 2, 2026	16.35	16.94	16.31	16.83	16.83	1.26%	8,990,259
Sep 1, 2026	16.47	17.10	16.44	16.62	16.62	0.91%	7,198,400
Aug 31, 2026	16.23	16.50	16.18	16.47	16.47	0.12%	4,625,100
Aug 28, 2026	16.34	16.62	16.17	16.45	16.45	0.67%	6,417,700
Aug 27, 2026	16.18	16.45	16.11	16.34	16.34	-0.49%	6,863,439
Aug 26, 2026	16.49	16.58	16.13	16.42	16.42	-0.12%	8,778,400
Aug 25, 2026	15.50	16.50	15.40	16.44	16.44	4.12%	10,178,307
Aug 24, 2026	15.90	16.09	15.54	15.79	15.79	-0.69%	6,052,402
Aug 21, 2026	16.03	16.15	15.63	15.90	15.90	-0.38%	5,743,050
Aug 20, 2026	16.16	16.28	15.81	15.96	15.96	1.08%	7,855,000
Aug 19, 2026	16.62	16.75	15.71	15.79	15.79	-7.06%	12,971,350
Aug 18, 2026	16.78	17.22	16.58	16.99	16.99	-1.39%	16,748,800
Aug 17, 2026	17.31	17.48	16.99	17.23	17.23	-0.29%	10,569,281
Aug 14, 2026	17.47	17.58	16.80	17.28	17.28	-0.97%	15,710,951
Aug 13, 2026	18.16	18.22	17.45	17.45	17.45	-3.32%	18,288,152
Aug 12, 2026	18.15	18.37	17.77	18.05	18.05	0.28%	14,556,903
Aug 11, 2026	18.00	18.50	17.90	18.00	18.00	-1.80%	21,859,880
Aug 10, 2026	17.96	18.40	17.90	18.33	18.33	1.83%	25,169,480
Aug 7, 2026	17.87	18.00	17.17	18.00	18.00	-	23,109,697
Aug 6, 2026	18.82	18.88	17.72	18.00	18.00	-5.31%	29,110,764
Aug 5, 2026	18.36	19.42	18.32	19.01	19.01	1.33%	39,831,020
Aug 4, 2026	18.66	19.03	18.05	18.76	18.76	4.92%	43,749,589
Aug 3, 2026	16.51	17.88	15.98	17.88	17.88	10.03%	25,221,920
Jul 31, 2026	16.14	16.28	15.20	16.25	16.25	0.68%	34,278,300
Jul 30, 2026	17.52	18.78	16.14	16.14	16.14	-9.98%	38,842,890
Jul 29, 2026	17.87	19.00	17.01	17.93	17.93	-5.13%	40,066,530
Jul 28, 2026	19.86	20.86	17.87	18.90	18.90	-4.83%	52,748,130
Jul 27, 2026	17.73	19.86	16.77	19.86	19.86	10.03%	51,476,047
Jul 24, 2026	18.05	18.05	17.80	18.05	18.05	9.99%	20,446,415
Jul 23, 2026	15.20	16.41	15.20	16.41	16.41	9.99%	26,285,215
Jul 22, 2026	14.48	14.92	13.85	14.92	14.92	10.03%	30,917,683
Jul 21, 2026	13.52	13.56	13.52	13.56	13.56	9.98%	2,902,664
Jul 20, 2026	12.62	12.94	12.13	12.33	12.33	-2.30%	5,464,907
Jul 17, 2026	12.93	13.09	12.50	12.62	12.62	-2.40%	5,660,200
Jul 16, 2026	12.88	13.28	12.68	12.93	12.93	0.47%	6,080,287
Jul 15, 2026	12.65	13.07	12.55	12.87	12.87	1.26%	3,542,500
Jul 14, 2026	12.45	12.76	12.26	12.71	12.71	1.60%	3,814,500
Jul 13, 2026	13.22	13.30	12.46	12.51	12.51	-4.50%	4,238,600
Jul 10, 2026	12.80	13.41	12.68	13.10	13.10	1.95%	5,168,500
Jul 9, 2026	12.98	13.03	12.42	12.85	12.85	-1.00%	5,141,300
Jul 8, 2026	13.33	13.47	12.97	12.98	12.98	-2.41%	4,242,600
Jul 7, 2026	14.09	14.14	13.30	13.30	13.30	-5.27%	6,458,900