SHE:002886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.01	27.76	24.98	25.11	25.11	-9.55%	61,224,513
Sep 3, 2026	29.34	29.34	27.76	27.76	27.76	-9.99%	50,780,230
Sep 2, 2026	28.05	30.84	28.04	30.84	30.84	9.99%	39,263,960
Sep 1, 2026	28.83	29.16	26.48	28.04	28.04	-3.44%	76,687,830
Aug 31, 2026	27.61	29.04	27.20	29.04	29.04	10.00%	65,644,631
Aug 28, 2026	26.40	26.40	26.40	26.40	26.40	10.00%	4,244,500
Aug 27, 2026	22.47	24.00	22.11	24.00	24.00	9.99%	32,853,060
Aug 26, 2026	21.45	22.49	20.43	21.82	21.82	2.63%	34,525,326
Aug 25, 2026	20.29	21.86	19.90	21.26	21.26	3.81%	28,508,655
Aug 24, 2026	20.82	21.15	20.10	20.48	20.48	-3.58%	25,432,305
Aug 21, 2026	19.22	21.24	18.89	21.24	21.24	9.99%	17,346,755
Aug 20, 2026	19.63	19.74	19.10	19.31	19.31	-0.52%	5,982,580
Aug 19, 2026	20.40	20.55	19.28	19.41	19.41	-5.04%	10,076,800
Aug 18, 2026	20.73	21.58	20.20	20.44	20.44	-1.73%	10,223,700
Aug 17, 2026	20.44	20.89	20.00	20.80	20.80	2.67%	10,652,880
Aug 14, 2026	20.20	20.92	20.00	20.26	20.26	-0.30%	13,798,300
Aug 13, 2026	20.39	21.70	20.13	20.32	20.32	-0.34%	23,160,821
Aug 12, 2026	19.41	20.98	19.41	20.39	20.39	4.56%	12,613,835
Aug 11, 2026	19.56	19.72	19.23	19.50	19.50	-0.86%	5,361,500
Aug 10, 2026	19.80	19.88	19.25	19.67	19.67	0.20%	7,286,200
Aug 7, 2026	19.44	19.68	18.82	19.63	19.63	2.29%	9,468,000
Aug 6, 2026	18.93	19.22	18.55	19.19	19.19	1.48%	9,519,500
Aug 5, 2026	18.40	19.04	18.22	18.91	18.91	3.90%	9,927,631
Aug 4, 2026	17.75	18.23	17.53	18.20	18.20	3.59%	10,023,300
Aug 3, 2026	17.33	17.77	17.26	17.57	17.57	0.86%	8,966,585
Jul 31, 2026	17.50	17.90	17.39	17.42	17.42	2.47%	9,419,416
Jul 30, 2026	17.40	17.72	16.80	17.00	17.00	-3.57%	9,148,040
Jul 29, 2026	17.58	17.79	17.06	17.63	17.63	-0.51%	9,297,200
Jul 28, 2026	17.95	18.35	17.61	17.72	17.72	-1.83%	7,390,940
Jul 27, 2026	17.40	18.09	17.25	18.05	18.05	3.44%	8,575,750
Jul 24, 2026	17.60	18.08	17.36	17.45	17.45	-2.30%	8,105,000
Jul 23, 2026	17.25	17.89	17.23	17.86	17.86	3.96%	9,718,800
Jul 22, 2026	17.45	17.95	17.06	17.18	17.18	-2.94%	10,121,100
Jul 21, 2026	16.99	17.74	15.50	17.70	17.70	5.29%	16,659,912
Jul 20, 2026	18.64	18.80	16.58	16.81	16.81	-8.49%	15,293,631
Jul 17, 2026	19.99	20.17	18.10	18.37	18.37	-7.87%	13,598,576
Jul 16, 2026	20.78	21.06	19.85	19.94	19.94	-4.59%	9,597,885
Jul 15, 2026	21.55	21.80	20.70	20.90	20.90	-3.02%	9,848,411
Jul 14, 2026	21.11	21.60	20.51	21.55	21.55	2.38%	9,437,500
Jul 13, 2026	22.21	22.33	21.02	21.05	21.05	-6.07%	11,641,458
Jul 10, 2026	22.70	23.88	22.41	22.41	22.41	-1.19%	12,661,640
Jul 9, 2026	22.86	23.35	21.73	22.68	22.68	-1.26%	13,583,700
Jul 8, 2026	24.61	24.85	22.96	22.97	22.97	-6.47%	12,443,300
Jul 7, 2026	25.59	26.04	24.29	24.56	24.56	-4.25%	12,016,250
Jul 6, 2026	27.68	27.97	25.57	25.65	25.65	-8.29%	15,760,780
Jul 3, 2026	28.00	29.33	27.26	27.97	27.97	1.30%	14,952,200
Jul 2, 2026	27.00	29.15	26.43	27.61	27.61	1.25%	15,612,265
Jul 1, 2026	28.08	28.77	26.88	27.27	27.27	-2.92%	12,420,110
Jun 30, 2026	26.24	28.43	26.04	28.09	28.09	6.32%	13,597,285
Jun 29, 2026	28.92	29.18	25.99	26.42	26.42	-8.52%	19,322,834