SHE:002889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.68	12.75	12.35	12.55	12.55	-0.95%	3,350,192
Aug 21, 2026	12.48	12.70	12.38	12.67	12.67	0.32%	3,670,432
Aug 20, 2026	12.72	12.80	12.53	12.63	12.63	1.20%	4,585,717
Aug 19, 2026	12.45	12.55	12.32	12.48	12.48	-0.56%	3,643,981
Aug 18, 2026	12.60	12.62	12.38	12.55	12.55	0.80%	3,104,844
Aug 17, 2026	12.25	12.50	12.07	12.45	12.45	1.47%	3,427,002
Aug 14, 2026	12.33	12.41	12.18	12.27	12.27	-	3,486,652
Aug 13, 2026	12.45	12.47	12.25	12.27	12.27	-2.23%	4,645,190
Aug 12, 2026	12.42	12.62	12.35	12.55	12.55	1.05%	5,649,084
Aug 11, 2026	12.18	12.51	12.17	12.42	12.42	0.81%	6,322,541
Aug 10, 2026	11.99	12.33	11.93	12.32	12.32	2.75%	6,665,240
Aug 7, 2026	12.20	12.23	11.80	11.99	11.99	-1.96%	6,163,503
Aug 6, 2026	12.14	12.30	11.96	12.23	12.23	-0.41%	8,494,844
Aug 5, 2026	11.99	12.29	11.90	12.28	12.28	2.16%	9,793,718
Aug 4, 2026	11.96	12.10	11.89	12.02	12.02	0.50%	6,804,680
Aug 3, 2026	12.09	12.11	11.86	11.96	11.96	-1.32%	7,530,360
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