SHE:002907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.55	14.71	14.46	14.58	14.58	-0.41%	11,482,600
Sep 8, 2026	14.15	14.65	14.10	14.64	14.64	3.03%	11,591,981
Sep 7, 2026	14.50	14.54	14.13	14.21	14.21	-1.93%	8,748,399
Sep 4, 2026	14.70	14.73	14.39	14.49	14.49	-1.26%	8,918,900
Sep 3, 2026	14.52	14.77	14.30	14.71	14.68	0.96%	10,787,300
Sep 2, 2026	14.91	15.09	14.43	14.57	14.54	-3.32%	12,942,399
Sep 1, 2026	14.80	15.18	14.52	15.07	15.03	1.69%	17,794,536
Aug 31, 2026	15.33	15.36	14.64	14.82	14.78	-4.51%	17,330,874
Aug 28, 2026	15.95	16.12	15.39	15.52	15.48	-4.90%	29,988,441
Aug 27, 2026	16.21	16.78	15.80	16.32	16.28	0.74%	34,917,572
Aug 26, 2026	15.88	17.30	15.88	16.20	16.16	2.92%	43,462,465
Aug 25, 2026	14.09	15.74	13.90	15.74	15.70	9.99%	16,826,500
Aug 24, 2026	14.26	14.84	13.93	14.31	14.28	0.35%	20,288,399
Aug 21, 2026	14.48	14.83	13.64	14.26	14.23	-5.87%	27,593,170
Aug 20, 2026	16.26	16.41	14.80	15.15	15.11	-6.19%	30,694,549
Aug 19, 2026	15.38	16.64	15.02	16.15	16.11	2.09%	38,452,603
Aug 18, 2026	17.19	18.47	15.39	15.82	15.78	-5.78%	53,503,314
Aug 17, 2026	16.68	16.79	15.81	16.79	16.75	10.03%	18,878,566
Aug 14, 2026	15.26	15.26	15.26	15.26	15.22	10.02%	5,402,412
Aug 13, 2026	13.68	14.03	13.39	13.87	13.84	1.17%	5,924,511
Aug 12, 2026	13.70	13.99	13.63	13.71	13.68	0.15%	4,765,723
Aug 11, 2026	13.87	13.97	13.65	13.69	13.66	-1.51%	5,249,800
Aug 10, 2026	13.56	14.10	13.50	13.90	13.87	2.96%	8,198,772
Aug 7, 2026	13.04	13.55	12.90	13.50	13.47	3.85%	8,031,537
Aug 6, 2026	13.09	13.12	12.85	13.00	12.97	-0.46%	3,599,100
Aug 5, 2026	13.16	13.18	12.95	13.06	13.03	-0.76%	3,874,100
Aug 4, 2026	12.94	13.38	12.94	13.16	13.13	2.09%	5,059,100
Aug 3, 2026	12.65	12.90	12.65	12.89	12.86	1.02%	2,502,500
Jul 31, 2026	12.43	12.80	12.43	12.76	12.73	2.41%	4,445,002
Jul 30, 2026	12.51	12.82	12.33	12.46	12.43	-1.19%	4,588,400
Jul 29, 2026	12.50	12.70	12.46	12.61	12.58	0.88%	3,770,800
Jul 28, 2026	12.32	12.83	12.32	12.50	12.47	-	4,611,300
Jul 27, 2026	12.03	12.56	11.82	12.50	12.47	2.04%	5,205,000
Jul 24, 2026	12.85	13.49	12.22	12.25	12.22	-3.01%	7,027,100
Jul 23, 2026	12.36	12.73	12.16	12.63	12.60	1.53%	5,982,967
Jul 22, 2026	12.62	12.93	12.36	12.44	12.41	-0.88%	6,660,630
Jul 21, 2026	13.14	13.14	12.35	12.55	12.52	-5.43%	8,643,430
Jul 20, 2026	13.16	13.45	12.70	13.27	13.24	0.84%	9,385,031
Jul 17, 2026	14.42	14.50	13.10	13.16	13.13	-9.37%	12,257,945
Jul 16, 2026	14.84	15.05	14.41	14.52	14.49	-3.90%	12,629,800
Jul 15, 2026	14.10	15.13	14.05	15.11	15.07	4.06%	19,142,174
Jul 14, 2026	14.02	14.90	13.74	14.52	14.49	0.14%	14,592,500
Jul 13, 2026	14.31	14.57	14.04	14.50	14.47	2.26%	16,155,400
Jul 10, 2026	14.58	14.80	14.00	14.18	14.15	-1.25%	19,180,437
Jul 9, 2026	13.20	14.36	13.20	14.36	14.33	10.04%	12,470,693
Jul 8, 2026	13.30	13.55	13.00	13.05	13.02	-1.44%	4,399,300
Jul 7, 2026	13.55	13.65	13.16	13.24	13.21	-3.64%	5,198,300
Jul 6, 2026	13.64	13.95	13.48	13.74	13.71	-0.22%	5,275,800
Jul 3, 2026	14.09	14.20	13.63	13.77	13.74	-2.27%	6,643,340
Jul 2, 2026	13.98	14.35	13.82	14.09	14.06	-0.21%	9,227,700