SHE:002917 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.10	10.22	10.06	10.12	10.12	0.40%	2,447,700
Sep 17, 2026	10.01	10.13	9.93	10.08	10.08	0.10%	2,343,800
Sep 16, 2026	9.85	10.10	9.83	10.07	10.07	1.82%	2,978,950
Sep 15, 2026	10.11	10.18	9.85	9.89	9.89	-2.94%	4,297,350
Sep 14, 2026	10.09	10.31	10.08	10.19	10.19	0.10%	2,078,300
Sep 11, 2026	10.34	10.39	10.06	10.18	10.18	-2.21%	3,803,750
Sep 10, 2026	10.54	10.61	10.39	10.41	10.41	-1.98%	2,659,900
Sep 9, 2026	10.61	10.70	10.53	10.62	10.62	-0.28%	2,889,100
Sep 8, 2026	10.56	10.69	10.52	10.65	10.65	1.04%	2,652,700
Sep 7, 2026	10.57	10.64	10.50	10.54	10.54	-0.38%	2,107,800
Sep 4, 2026	10.47	10.67	10.44	10.58	10.58	1.34%	4,180,000
Sep 3, 2026	10.69	10.70	10.39	10.44	10.44	-1.88%	2,869,700
Sep 2, 2026	10.61	10.68	10.46	10.64	10.64	0.09%	3,129,248
Sep 1, 2026	10.48	10.69	10.47	10.63	10.63	1.43%	4,289,000
Aug 31, 2026	10.36	10.48	10.30	10.48	10.48	0.77%	3,324,000
Aug 28, 2026	10.28	10.43	10.26	10.40	10.40	0.87%	2,617,250
Aug 27, 2026	10.26	10.36	10.21	10.31	10.31	0.10%	2,282,800
Aug 26, 2026	10.37	10.52	10.27	10.30	10.30	-0.39%	2,635,100
Aug 25, 2026	10.08	10.37	10.08	10.34	10.34	1.77%	2,355,947
Aug 24, 2026	10.25	10.34	10.08	10.16	10.16	-0.97%	2,172,600
Aug 21, 2026	10.29	10.32	10.11	10.26	10.26	-0.10%	1,927,547
Aug 20, 2026	10.11	10.36	10.11	10.27	10.27	1.88%	2,610,900
Aug 19, 2026	10.35	10.45	10.06	10.08	10.08	-3.45%	3,617,100
Aug 18, 2026	10.50	10.54	10.34	10.44	10.44	-0.95%	3,812,200
Aug 17, 2026	10.56	10.57	10.36	10.54	10.54	0.86%	2,721,400
Aug 14, 2026	10.52	10.53	10.37	10.45	10.45	0.29%	2,383,800
Aug 13, 2026	10.60	10.66	10.41	10.42	10.42	-1.98%	3,691,350
Aug 12, 2026	10.60	10.67	10.55	10.63	10.63	0.28%	2,767,500
Aug 11, 2026	10.75	10.81	10.60	10.60	10.60	-2.21%	4,537,600
Aug 10, 2026	10.54	10.97	10.50	10.84	10.84	2.26%	7,212,700
Aug 7, 2026	10.81	10.98	10.43	10.60	10.60	0.47%	11,891,211
Aug 6, 2026	10.43	10.60	10.38	10.55	10.55	1.25%	3,506,798
Aug 5, 2026	10.41	10.48	10.35	10.42	10.42	-	2,953,300
Aug 4, 2026	10.53	10.54	10.36	10.42	10.42	-0.57%	3,011,140
Aug 3, 2026	10.19	10.48	10.11	10.48	10.48	2.34%	3,123,600
Jul 31, 2026	10.03	10.28	10.03	10.24	10.24	2.30%	2,916,600
Jul 30, 2026	10.11	10.19	9.90	10.01	10.01	-0.89%	3,207,000
Jul 29, 2026	9.92	10.15	9.92	10.10	10.10	2.02%	2,904,300
Jul 28, 2026	9.80	9.99	9.75	9.90	9.90	0.61%	2,490,800
Jul 27, 2026	9.67	9.88	9.57	9.84	9.84	2.18%	2,753,600
Jul 24, 2026	9.75	9.79	9.53	9.63	9.63	-1.73%	2,866,900
Jul 23, 2026	9.48	9.81	9.43	9.80	9.80	3.48%	3,235,584
Jul 22, 2026	9.64	9.69	9.42	9.47	9.47	-1.97%	3,319,300
Jul 21, 2026	9.69	9.70	9.40	9.66	9.66	0.10%	3,735,800
Jul 20, 2026	9.90	10.03	9.56	9.65	9.65	-1.63%	4,142,300
Jul 17, 2026	10.04	10.23	9.68	9.81	9.81	-2.39%	3,899,100
Jul 16, 2026	10.01	10.18	9.96	10.05	10.05	-	2,455,500
Jul 15, 2026	9.90	10.07	9.79	10.05	10.05	1.82%	3,251,234
Jul 14, 2026	9.72	9.91	9.57	9.87	9.87	2.07%	3,561,600
Jul 13, 2026	10.10	10.10	9.64	9.67	9.67	-4.45%	4,399,849