SHE:002889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.00	12.33	11.90	12.12	12.12	-2.10%	12,360,213
Jul 30, 2026	11.50	12.65	11.50	12.38	12.38	-3.13%	19,335,033
Jul 29, 2026	12.90	13.57	12.48	12.78	12.78	3.57%	25,262,083
Jul 28, 2026	12.23	12.34	12.23	12.34	12.34	9.98%	3,781,178
Jul 27, 2026	10.92	11.30	10.92	11.22	11.22	2.75%	2,284,811
Jul 24, 2026	11.04	11.12	10.91	10.92	10.92	-2.06%	2,207,278
Jul 23, 2026	11.18	11.19	10.99	11.15	11.15	-0.27%	2,721,850
Jul 22, 2026	11.23	11.35	11.14	11.18	11.18	-1.50%	2,992,274
Jul 21, 2026	11.49	11.50	11.19	11.35	11.35	-1.22%	3,544,140
Jul 20, 2026	11.61	11.84	11.38	11.49	11.49	-2.46%	4,472,934
Jul 17, 2026	11.62	12.35	11.56	11.78	11.78	0.94%	6,681,470
Jul 16, 2026	11.44	11.75	11.32	11.67	11.67	2.01%	3,755,847
Jul 15, 2026	11.51	11.59	11.37	11.44	11.44	0.62%	3,415,315
Jul 14, 2026	11.30	11.43	11.12	11.37	11.37	1.61%	2,181,875
Jul 13, 2026	11.27	11.46	11.15	11.19	11.19	-1.67%	2,264,620
Jul 10, 2026	11.39	11.63	11.27	11.38	11.38	-0.44%	3,090,216
Jul 9, 2026	11.80	11.86	11.25	11.43	11.43	-3.71%	4,431,776
Jul 8, 2026	11.86	12.02	11.75	11.87	11.87	0.25%	4,415,855
Jul 7, 2026	11.73	11.94	11.42	11.84	11.84	0.94%	5,799,691
Jul 6, 2026	11.20	11.86	11.20	11.73	11.73	3.99%	5,752,371
Jul 3, 2026	11.32	11.66	11.20	11.28	11.28	0.45%	4,191,811
Jul 2, 2026	11.22	11.38	11.11	11.23	11.23	0.27%	5,845,137
Jul 1, 2026	10.30	11.40	10.30	11.20	11.20	8.11%	8,890,504
Jun 30, 2026	10.30	10.41	10.16	10.36	10.36	0.48%	1,925,311
Jun 29, 2026	10.15	10.45	9.95	10.31	10.31	0.29%	3,202,665
Jun 26, 2026	10.31	10.54	10.08	10.28	10.28	-1.25%	2,582,717
Jun 25, 2026	10.67	10.67	10.28	10.41	10.41	-1.70%	2,193,393
Jun 24, 2026	10.93	10.99	10.49	10.59	10.59	-3.11%	2,347,032
Jun 23, 2026	10.73	11.08	10.69	10.93	10.93	2.25%	3,105,058
Jun 22, 2026	10.93	10.93	10.51	10.69	10.69	-2.20%	3,216,398
Jun 18, 2026	10.98	11.06	10.71	10.93	10.93	-0.46%	1,586,007
Jun 17, 2026	11.50	11.50	10.88	10.98	10.98	-4.02%	3,008,787
Jun 16, 2026	11.54	11.54	11.26	11.44	11.44	-0.26%	1,732,666
Jun 15, 2026	11.60	11.72	11.43	11.47	11.47	-0.09%	1,579,259
Jun 12, 2026	11.40	11.55	11.29	11.48	11.48	1.59%	1,818,316
Jun 11, 2026	11.33	11.38	11.02	11.30	11.30	-0.44%	1,788,736
Jun 10, 2026	11.40	11.50	11.11	11.38	11.35	-1.04%	1,626,976
Jun 9, 2026	11.40	11.75	11.36	11.50	11.47	1.59%	2,597,220
Jun 8, 2026	11.49	11.70	11.13	11.32	11.29	-2.16%	2,452,452
Jun 5, 2026	11.40	11.70	11.22	11.57	11.54	2.12%	2,337,158
Jun 4, 2026	11.54	11.58	11.24	11.33	11.30	-1.99%	2,105,736
Jun 3, 2026	11.87	11.92	11.48	11.56	11.53	-2.28%	2,393,942
Jun 2, 2026	12.01	12.04	11.75	11.83	11.80	-1.42%	1,501,932
Jun 1, 2026	11.78	12.07	11.65	12.00	11.97	1.87%	2,150,853
May 29, 2026	11.83	11.96	11.70	11.78	11.75	-0.42%	2,144,932
May 28, 2026	11.88	11.96	11.54	11.83	11.80	-0.59%	2,552,869
May 27, 2026	12.24	12.40	11.81	11.90	11.87	-3.80%	3,183,284
May 26, 2026	12.75	12.75	12.15	12.37	12.34	-3.36%	4,024,658
May 25, 2026	13.07	13.16	12.71	12.80	12.77	-2.66%	3,821,795
May 22, 2026	13.26	13.35	12.91	13.15	13.12	-0.90%	3,519,352