SHE:002899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	19.80	20.03	19.25	19.91	19.91	0.15%	5,164,800
Sep 15, 2026	19.31	20.05	18.92	19.88	19.88	2.53%	4,049,600
Sep 14, 2026	19.85	20.40	19.24	19.39	19.39	-2.32%	4,731,200
Sep 11, 2026	20.50	20.60	19.71	19.85	19.85	-3.78%	4,013,800
Sep 10, 2026	20.79	20.97	20.41	20.63	20.63	-0.15%	3,730,100
Sep 9, 2026	20.23	20.93	20.12	20.66	20.66	1.13%	4,898,927
Sep 8, 2026	19.81	21.19	19.34	20.43	20.43	3.08%	6,673,000
Sep 7, 2026	19.10	19.92	18.79	19.82	19.82	5.71%	5,623,984
Sep 4, 2026	18.94	19.28	18.73	18.75	18.75	-0.90%	3,159,434
Sep 3, 2026	19.30	19.47	18.86	18.92	18.92	-1.20%	3,723,500
Sep 2, 2026	19.61	19.61	18.66	19.15	19.15	-3.33%	4,998,442
Sep 1, 2026	19.50	20.16	19.02	19.81	19.81	1.59%	6,355,234
Aug 31, 2026	18.83	19.60	18.28	19.50	19.50	4.84%	4,598,000
Aug 28, 2026	18.48	18.92	18.32	18.60	18.60	0.27%	3,746,075
Aug 27, 2026	19.54	19.80	18.28	18.55	18.55	-5.98%	6,079,700
Aug 26, 2026	19.69	20.19	19.61	19.73	19.73	0.25%	2,529,900
Aug 25, 2026	19.04	19.70	19.01	19.68	19.68	2.82%	2,552,600
Aug 24, 2026	19.60	19.68	18.78	19.14	19.14	-2.35%	2,724,800
Aug 21, 2026	19.16	19.86	19.00	19.60	19.60	1.08%	2,625,700
Aug 20, 2026	19.60	19.60	19.00	19.39	19.39	2.00%	2,110,000
Aug 19, 2026	19.65	19.97	18.86	19.01	19.01	-4.47%	2,522,286
Aug 18, 2026	20.32	20.35	19.56	19.90	19.90	-0.50%	3,219,800
Aug 17, 2026	20.01	20.15	19.60	20.00	20.00	1.32%	3,061,101
Aug 14, 2026	19.86	20.01	19.64	19.74	19.74	-0.60%	1,553,156
Aug 13, 2026	20.01	20.25	19.78	19.86	19.86	-0.90%	3,182,100
Aug 12, 2026	20.14	20.33	19.98	20.04	20.04	-0.45%	1,932,700
Aug 11, 2026	20.21	20.35	19.88	20.13	20.13	-1.13%	2,272,000
Aug 10, 2026	19.86	20.59	19.73	20.36	20.36	2.41%	3,029,091
Aug 7, 2026	20.40	20.41	19.45	19.88	19.88	-2.45%	3,844,945
Aug 6, 2026	19.59	20.62	19.30	20.38	20.38	4.41%	4,647,639
Aug 5, 2026	19.35	19.87	19.25	19.52	19.52	1.14%	3,481,544
Aug 4, 2026	19.26	19.55	19.00	19.30	19.30	0.68%	3,664,949
Aug 3, 2026	18.34	20.12	18.34	19.17	19.17	3.34%	4,730,406
Jul 31, 2026	17.90	18.88	17.84	18.55	18.55	3.92%	5,419,094
Jul 30, 2026	17.80	18.17	17.12	17.85	17.85	-0.56%	3,708,300
Jul 29, 2026	17.89	18.14	17.55	17.95	17.95	-0.11%	3,901,208
Jul 28, 2026	17.81	18.25	17.63	17.97	17.97	-0.17%	3,307,307
Jul 27, 2026	17.48	18.00	17.18	18.00	18.00	1.12%	3,395,290
Jul 24, 2026	19.34	19.34	17.46	17.80	17.80	-7.19%	5,630,700
Jul 23, 2026	18.20	19.77	18.19	19.18	19.18	5.44%	5,539,050
Jul 22, 2026	17.67	18.71	17.60	18.19	18.19	2.08%	4,143,191
Jul 21, 2026	18.12	18.65	16.73	17.82	17.82	-1.66%	5,200,412
Jul 20, 2026	18.80	19.25	17.75	18.12	18.12	-4.03%	5,105,200
Jul 17, 2026	20.00	20.17	18.64	18.88	18.88	-5.79%	3,972,271
Jul 16, 2026	20.17	20.37	19.71	20.04	20.04	-1.67%	2,529,169
Jul 15, 2026	20.42	20.88	20.22	20.38	20.38	-0.97%	3,586,445
Jul 14, 2026	19.75	20.78	19.65	20.58	20.58	5.16%	4,819,700
Jul 13, 2026	20.49	20.49	19.40	19.57	19.57	-3.97%	3,770,380
Jul 10, 2026	20.19	21.00	20.08	20.38	20.38	0.20%	3,621,822
Jul 9, 2026	20.65	20.96	19.70	20.34	20.34	-1.50%	2,861,800