SHE:002887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.60	10.67	10.12	10.20	10.20	-3.86%	4,977,800
Aug 13, 2026	10.76	10.76	10.46	10.61	10.61	-1.39%	6,696,876
Aug 12, 2026	10.66	10.79	10.37	10.76	10.76	1.99%	10,045,441
Aug 11, 2026	10.99	11.01	10.53	10.55	10.55	-4.09%	6,059,690
Aug 10, 2026	10.64	11.00	10.45	11.00	11.00	3.29%	5,661,990
Aug 7, 2026	10.76	10.87	10.36	10.65	10.65	-1.02%	6,985,300
Aug 6, 2026	10.17	11.19	10.12	10.76	10.76	5.18%	10,926,025
Aug 5, 2026	9.85	10.62	9.85	10.23	10.23	3.96%	8,682,068
Aug 4, 2026	9.56	10.26	9.56	9.84	9.84	2.93%	6,761,650
Aug 3, 2026	9.53	9.62	9.43	9.56	9.56	1.16%	2,785,090
Jul 31, 2026	9.40	9.60	9.40	9.45	9.45	1.94%	2,973,650
Jul 30, 2026	9.63	9.83	9.11	9.27	9.27	-4.24%	4,523,300
Jul 29, 2026	9.63	9.78	9.41	9.68	9.68	1.68%	3,724,400
Jul 28, 2026	9.72	9.95	9.46	9.52	9.52	-2.36%	3,026,300
Jul 27, 2026	9.57	9.95	9.46	9.75	9.75	1.88%	2,687,700
Jul 24, 2026	9.90	9.90	9.55	9.57	9.57	-3.33%	2,578,600
Jul 23, 2026	9.40	9.95	9.40	9.90	9.90	2.80%	3,999,720
Jul 22, 2026	9.35	10.04	9.35	9.63	9.63	-2.83%	6,651,130
Jul 21, 2026	9.97	10.32	8.82	9.91	9.91	1.12%	17,915,666
Jul 20, 2026	9.46	10.30	9.37	9.80	9.80	4.70%	14,099,405
Jul 17, 2026	9.75	9.89	9.16	9.36	9.36	-3.80%	5,881,000
Jul 16, 2026	9.94	10.07	9.66	9.73	9.73	-2.99%	2,954,660
Jul 15, 2026	9.89	10.18	9.71	10.03	10.03	1.72%	3,827,500
Jul 14, 2026	9.76	9.89	9.46	9.86	9.86	0.31%	3,708,490
Jul 13, 2026	10.31	10.40	9.76	9.83	9.83	-5.02%	3,675,700
Jul 10, 2026	10.60	10.83	10.35	10.35	10.35	-3.45%	3,564,550
Jul 9, 2026	10.40	11.08	10.04	10.72	10.72	3.57%	6,284,390
Jul 8, 2026	10.63	10.69	10.23	10.35	10.35	-2.27%	4,193,190
Jul 7, 2026	10.52	10.89	10.52	10.59	10.59	-0.47%	4,817,200
Jul 6, 2026	10.80	10.86	10.52	10.64	10.64	-1.12%	4,250,190
Jul 3, 2026	10.61	10.99	10.51	10.76	10.76	1.70%	3,838,985
Jul 2, 2026	10.33	10.83	10.26	10.58	10.58	2.03%	4,067,100
Jul 1, 2026	10.44	10.66	10.11	10.37	10.37	-0.96%	5,207,280
Jun 30, 2026	9.94	10.51	9.57	10.47	10.47	6.62%	10,176,245
Jun 29, 2026	10.22	10.26	9.65	9.82	9.82	-3.91%	7,558,560
Jun 26, 2026	10.60	10.61	10.08	10.22	10.22	-3.68%	6,550,900
Jun 25, 2026	10.88	10.89	10.53	10.61	10.61	-2.48%	3,704,269
Jun 24, 2026	11.52	11.70	10.78	10.88	10.88	-5.47%	4,287,709
Jun 23, 2026	11.31	11.82	11.24	11.51	11.51	2.22%	5,852,291
Jun 22, 2026	11.49	11.54	11.01	11.26	11.26	-2.43%	5,427,673
Jun 18, 2026	11.41	11.79	11.20	11.54	11.54	0.26%	3,077,700
Jun 17, 2026	11.57	11.82	11.45	11.51	11.51	-0.69%	3,724,200
Jun 16, 2026	11.72	11.81	11.26	11.59	11.59	-1.95%	4,369,660
Jun 15, 2026	12.07	12.24	11.75	11.82	11.82	-1.58%	3,149,795
Jun 12, 2026	11.80	12.69	11.80	12.01	12.01	2.65%	6,417,630
Jun 11, 2026	12.07	12.26	11.60	11.70	11.70	-3.86%	5,545,510
Jun 10, 2026	12.30	12.53	12.12	12.17	12.17	-2.09%	2,695,270
Jun 9, 2026	12.49	12.75	12.25	12.43	12.43	-0.88%	2,869,900
Jun 8, 2026	12.24	12.69	12.01	12.54	12.54	0.56%	4,710,725
Jun 5, 2026	12.78	12.91	12.17	12.47	12.47	-2.20%	5,510,515