SHE:002907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	16.26	16.41	14.80	15.15	15.15	-6.19%	30,694,540
Aug 19, 2026	15.38	16.64	15.02	16.15	16.15	2.09%	38,452,600
Aug 18, 2026	17.19	18.47	15.39	15.82	15.82	-5.78%	53,503,310
Aug 17, 2026	16.68	16.79	15.81	16.79	16.79	10.03%	18,879,566
Aug 14, 2026	15.26	15.26	15.26	15.26	15.26	10.02%	5,402,412
Aug 13, 2026	13.68	14.03	13.39	13.87	13.87	1.17%	5,924,511
Aug 12, 2026	13.70	13.99	13.63	13.71	13.71	0.15%	4,765,723
Aug 11, 2026	13.87	13.97	13.65	13.69	13.69	-1.51%	5,249,800
Aug 10, 2026	13.56	14.10	13.50	13.90	13.90	2.96%	8,198,772
Aug 7, 2026	13.04	13.55	12.90	13.50	13.50	3.85%	8,031,537
Aug 6, 2026	13.09	13.12	12.85	13.00	13.00	-0.46%	3,599,100
Aug 5, 2026	13.16	13.18	12.95	13.06	13.06	-0.76%	3,874,100
Aug 4, 2026	12.94	13.38	12.94	13.16	13.16	2.09%	5,059,100
Aug 3, 2026	12.65	12.90	12.65	12.89	12.89	1.02%	2,502,500
Jul 31, 2026	12.43	12.80	12.43	12.76	12.76	2.41%	4,446,402
Jul 30, 2026	12.51	12.82	12.33	12.46	12.46	-1.19%	4,588,500
Jul 29, 2026	12.50	12.70	12.46	12.61	12.61	0.88%	3,775,400
Jul 28, 2026	12.32	12.83	12.32	12.50	12.50	-	4,612,100
Jul 27, 2026	12.03	12.56	11.82	12.50	12.50	2.04%	5,208,300
Jul 24, 2026	12.85	13.49	12.22	12.25	12.25	-3.01%	7,029,800
Jul 23, 2026	12.36	12.73	12.16	12.63	12.63	1.53%	5,985,567
Jul 22, 2026	12.62	12.93	12.36	12.44	12.44	-0.88%	6,660,730
Jul 21, 2026	13.14	13.14	12.35	12.55	12.55	-5.43%	8,644,930
Jul 20, 2026	13.16	13.45	12.70	13.27	13.27	0.84%	9,385,031
Jul 17, 2026	14.42	14.50	13.10	13.16	13.16	-9.37%	12,266,145
Jul 16, 2026	14.84	15.05	14.41	14.52	14.52	-3.90%	12,634,500
Jul 15, 2026	14.10	15.13	14.05	15.11	15.11	4.06%	19,152,374
Jul 14, 2026	14.02	14.90	13.74	14.52	14.52	0.14%	14,592,500
Jul 13, 2026	14.31	14.57	14.04	14.50	14.50	2.26%	16,155,400
Jul 10, 2026	14.58	14.80	14.00	14.18	14.18	-1.25%	19,180,437
Jul 9, 2026	13.20	14.36	13.20	14.36	14.36	10.04%	12,472,193
Jul 8, 2026	13.30	13.55	13.00	13.05	13.05	-1.44%	4,399,300
Jul 7, 2026	13.55	13.65	13.16	13.24	13.24	-3.64%	5,198,300
Jul 6, 2026	13.64	13.95	13.48	13.74	13.74	-0.22%	5,275,800
Jul 3, 2026	14.09	14.20	13.63	13.77	13.77	-2.27%	6,643,340
Jul 2, 2026	13.98	14.35	13.82	14.09	14.09	-0.21%	9,227,700
Jul 1, 2026	13.13	14.60	12.90	14.12	14.12	6.41%	12,574,100
Jun 30, 2026	13.62	13.70	13.03	13.27	13.27	-4.12%	8,829,800
Jun 29, 2026	12.89	13.90	12.60	13.84	13.84	7.29%	9,989,641
Jun 26, 2026	13.78	13.78	12.86	12.90	12.90	-4.87%	5,566,657
Jun 25, 2026	13.50	13.83	13.25	13.56	13.56	-1.38%	7,085,464
Jun 24, 2026	13.27	13.80	13.13	13.75	13.75	2.00%	10,310,910
Jun 23, 2026	13.02	14.32	13.02	13.48	13.48	2.98%	13,261,630
Jun 22, 2026	13.29	13.66	13.00	13.09	13.09	-1.58%	13,784,770
Jun 18, 2026	12.07	13.30	12.01	13.30	13.30	10.01%	11,819,030
Jun 17, 2026	12.30	12.37	11.90	12.09	12.09	-1.87%	5,105,576
Jun 16, 2026	11.88	12.44	11.42	12.32	12.32	3.53%	7,033,202
Jun 15, 2026	11.93	12.08	11.71	11.90	11.90	-0.34%	2,394,912
Jun 12, 2026	11.69	11.96	11.64	11.94	11.94	2.14%	2,131,858
Jun 11, 2026	11.90	11.97	11.60	11.69	11.69	-2.26%	2,024,206