SHE:002900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	12.35	12.37	12.11	12.18	12.18	-1.93%	8,735,800
Sep 8, 2026	12.34	12.49	12.11	12.42	12.42	0.89%	10,924,700
Sep 7, 2026	12.24	12.35	12.13	12.31	12.31	0.57%	7,247,200
Sep 4, 2026	12.44	12.49	12.15	12.24	12.24	-1.53%	8,150,000
Sep 3, 2026	12.85	12.85	12.24	12.43	12.43	-2.36%	10,929,700
Sep 2, 2026	12.94	13.13	12.57	12.73	12.73	-2.30%	11,830,800
Sep 1, 2026	12.65	13.18	12.51	13.03	13.03	2.36%	19,491,650
Aug 31, 2026	12.88	13.00	12.59	12.73	12.73	-4.21%	23,754,590
Aug 28, 2026	13.81	14.11	13.20	13.29	13.29	-4.32%	30,962,340
Aug 27, 2026	13.39	14.47	13.31	13.89	13.89	1.98%	35,473,300
Aug 26, 2026	14.24	14.28	13.21	13.62	13.62	-3.34%	32,957,800
Aug 25, 2026	13.40	14.20	12.74	14.09	14.09	-0.42%	43,345,150
Aug 24, 2026	13.18	14.33	13.18	14.15	14.15	2.76%	48,818,437
Aug 21, 2026	13.77	14.29	13.77	13.77	13.77	-10.00%	19,051,800
Aug 20, 2026	17.19	17.19	15.28	15.30	15.30	-2.11%	64,615,832
Aug 19, 2026	14.30	15.63	14.21	15.63	15.63	9.99%	20,752,037
Aug 18, 2026	14.71	14.96	14.10	14.21	14.21	-4.76%	23,758,450
Aug 17, 2026	13.83	15.31	13.39	14.92	14.92	7.18%	37,940,100
Aug 14, 2026	14.22	14.30	13.58	13.92	13.92	-2.11%	25,874,692
Aug 13, 2026	14.47	14.98	13.92	14.22	14.22	-2.67%	40,269,467
Aug 12, 2026	14.29	15.28	14.29	14.61	14.61	0.21%	44,544,873
Aug 11, 2026	14.30	15.80	14.30	14.58	14.58	-1.69%	62,610,571
Aug 10, 2026	14.30	14.83	14.27	14.83	14.83	10.01%	59,871,361
Aug 7, 2026	12.26	13.48	12.26	13.48	13.48	10.04%	31,662,790
Aug 6, 2026	12.41	12.64	12.06	12.25	12.25	-3.62%	29,358,990
Aug 5, 2026	12.40	13.50	12.18	12.71	12.71	2.50%	41,384,840
Aug 4, 2026	11.41	12.40	11.41	12.40	12.40	10.03%	12,331,340
Aug 3, 2026	11.46	11.57	11.14	11.27	11.27	-1.66%	14,859,100
Jul 31, 2026	10.62	11.57	10.62	11.46	11.46	-0.87%	24,345,132
Jul 30, 2026	11.99	12.70	11.35	11.56	11.56	-2.03%	31,061,413
Jul 29, 2026	12.14	12.60	11.68	11.80	11.80	-9.09%	34,455,450
Jul 28, 2026	12.80	13.61	12.62	12.98	12.98	3.51%	44,964,500
Jul 27, 2026	10.88	12.54	10.88	12.54	12.54	10.00%	24,889,971
Jul 24, 2026	12.10	12.30	11.19	11.40	11.40	-5.79%	29,830,471
Jul 23, 2026	11.93	12.10	10.70	12.10	12.10	10.00%	25,174,471
Jul 22, 2026	9.88	11.00	9.65	11.00	11.00	10.00%	9,173,950
Jul 21, 2026	10.42	10.44	9.35	10.00	10.00	-0.40%	16,916,150
Jul 20, 2026	9.88	10.59	9.82	10.04	10.04	-7.89%	21,715,060
Jul 17, 2026	11.31	11.60	10.90	10.90	10.90	-9.99%	13,101,250
Jul 16, 2026	11.16	12.30	10.96	12.11	12.11	8.22%	33,723,090
Jul 15, 2026	10.06	11.19	10.00	11.19	11.19	10.03%	11,978,410
Jul 14, 2026	9.70	10.38	9.57	10.17	10.17	4.52%	7,386,777
Jul 13, 2026	9.78	9.92	9.65	9.73	9.73	-0.71%	4,186,950
Jul 10, 2026	9.61	9.93	9.32	9.80	9.80	3.05%	5,293,550
Jul 9, 2026	9.52	9.80	9.33	9.51	9.51	-0.63%	3,343,500
Jul 8, 2026	9.58	9.80	9.46	9.57	9.57	-0.52%	3,146,600
Jul 7, 2026	10.02	10.02	9.61	9.62	9.62	-3.99%	3,316,900
Jul 6, 2026	9.96	10.17	9.86	10.02	10.02	0.70%	4,385,750
Jul 3, 2026	9.85	10.00	9.60	9.95	9.95	2.47%	4,098,200
Jul 2, 2026	9.69	9.97	9.60	9.71	9.71	0.31%	4,743,350