SHE:002923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	11.28	11.31	11.06	11.10	11.10	-2.55%	5,392,450
Sep 8, 2026	11.15	11.41	11.03	11.39	11.39	2.34%	6,483,398
Sep 7, 2026	11.11	11.24	11.04	11.13	11.13	0.18%	5,311,536
Sep 4, 2026	11.02	11.25	11.00	11.11	11.11	1.00%	5,419,098
Sep 3, 2026	11.12	11.18	10.92	11.00	11.00	-0.45%	4,370,532
Sep 2, 2026	11.10	11.22	11.01	11.05	11.05	-1.25%	4,613,942
Sep 1, 2026	11.19	11.26	11.03	11.19	11.19	0.99%	5,697,945
Aug 31, 2026	11.15	11.25	10.93	11.08	11.08	-0.18%	5,822,800
Aug 28, 2026	11.04	11.19	10.98	11.10	11.10	0.36%	6,061,272
Aug 27, 2026	10.93	11.12	10.89	11.06	11.06	1.19%	6,393,464
Aug 26, 2026	11.19	11.38	10.86	10.93	10.93	-2.15%	8,757,650
Aug 25, 2026	10.93	11.26	10.65	11.17	11.17	2.67%	9,932,822
Aug 24, 2026	11.20	11.56	10.80	10.88	10.88	-3.55%	9,894,142
Aug 21, 2026	11.93	11.94	11.01	11.28	11.28	-4.08%	12,926,180
Aug 20, 2026	11.72	11.99	11.58	11.76	11.76	2.80%	8,987,200
Aug 19, 2026	11.60	11.73	11.37	11.44	11.44	-1.89%	7,740,800
Aug 18, 2026	11.75	11.89	11.63	11.66	11.66	-0.77%	6,509,400
Aug 17, 2026	11.60	11.81	11.32	11.75	11.75	1.21%	9,202,795
Aug 14, 2026	11.60	11.87	11.43	11.61	11.61	-0.43%	9,323,851
Aug 13, 2026	11.59	11.88	11.40	11.66	11.66	0.52%	10,944,960
Aug 12, 2026	11.50	11.66	11.38	11.60	11.60	0.96%	7,810,250
Aug 11, 2026	11.40	11.69	11.30	11.49	11.49	-	12,193,456
Aug 10, 2026	11.14	11.60	11.11	11.49	11.49	3.14%	14,031,271
Aug 7, 2026	10.81	11.18	10.74	11.14	11.14	3.15%	15,519,720
Aug 6, 2026	10.89	10.99	10.71	10.80	10.80	-0.83%	7,834,964
Aug 5, 2026	10.82	11.05	10.78	10.89	10.89	0.09%	9,624,882
Aug 4, 2026	10.61	11.28	10.61	10.88	10.88	3.72%	12,949,500
Aug 3, 2026	10.36	10.52	10.32	10.49	10.49	1.35%	4,968,202
Jul 31, 2026	10.19	10.43	10.12	10.35	10.35	1.77%	6,429,000
Jul 30, 2026	10.43	10.58	10.09	10.17	10.17	-2.87%	7,907,100
Jul 29, 2026	10.60	10.70	10.33	10.47	10.47	-1.04%	7,592,800
Jul 28, 2026	10.73	10.89	10.55	10.58	10.58	-1.40%	6,815,900
Jul 27, 2026	10.12	10.75	10.01	10.73	10.73	6.03%	11,766,840
Jul 24, 2026	10.43	10.76	10.12	10.12	10.12	-4.08%	8,041,074
Jul 23, 2026	10.22	10.59	10.21	10.55	10.55	1.93%	8,228,906
Jul 22, 2026	10.25	10.79	10.20	10.35	10.35	-0.67%	10,823,622
Jul 21, 2026	10.60	10.63	10.00	10.42	10.42	-1.51%	15,814,198
Jul 20, 2026	10.36	10.95	10.30	10.58	10.58	-0.66%	18,432,237
Jul 17, 2026	11.60	11.88	10.65	10.65	10.65	-9.97%	22,982,648
Jul 16, 2026	11.49	12.11	11.33	11.83	11.83	0.17%	27,736,196
Jul 15, 2026	10.90	12.14	10.77	11.81	11.81	6.97%	33,878,476
Jul 14, 2026	11.15	11.37	10.69	11.04	11.04	-2.13%	22,943,939
Jul 13, 2026	10.70	11.44	10.60	11.28	11.28	5.72%	25,420,629
Jul 10, 2026	10.31	10.77	10.07	10.67	10.67	2.40%	11,605,740
Jul 9, 2026	10.28	10.68	10.16	10.42	10.42	0.77%	8,786,852
Jul 8, 2026	10.39	10.73	10.20	10.34	10.34	-0.67%	9,213,150
Jul 7, 2026	10.80	10.82	10.37	10.41	10.41	-4.67%	10,148,120
Jul 6, 2026	10.84	11.12	10.70	10.92	10.92	0.18%	14,787,689
Jul 3, 2026	10.82	11.04	10.51	10.90	10.90	2.73%	16,535,586
Jul 2, 2026	10.60	10.92	10.49	10.61	10.61	1.92%	21,864,174