SHE:002927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.26	16.27	15.33	15.65	15.65	-2.98%	5,887,300
Aug 21, 2026	16.00	16.24	15.75	16.13	16.13	-0.37%	4,708,600
Aug 20, 2026	16.65	16.65	16.10	16.19	16.19	-0.80%	5,656,900
Aug 19, 2026	16.95	16.95	16.26	16.32	16.32	-4.34%	5,725,084
Aug 18, 2026	16.97	17.10	16.58	17.06	17.06	0.18%	5,916,000
Aug 17, 2026	16.82	17.04	16.55	17.03	17.03	2.65%	6,166,489
Aug 14, 2026	16.45	16.68	16.18	16.59	16.59	0.30%	6,976,389
Aug 13, 2026	16.60	17.88	16.51	16.54	16.54	0.98%	11,701,693
Aug 12, 2026	15.82	16.65	15.82	16.38	16.38	2.82%	5,928,953
Aug 11, 2026	15.98	16.19	15.52	15.93	15.93	-0.75%	6,108,800
Aug 10, 2026	15.77	16.10	15.60	16.05	16.05	2.36%	6,482,500
Aug 7, 2026	15.57	15.68	15.17	15.68	15.68	0.58%	4,795,547
Aug 6, 2026	15.39	15.66	15.25	15.59	15.59	0.39%	4,742,550
Aug 5, 2026	15.33	15.62	15.28	15.53	15.53	1.30%	5,301,555
Aug 4, 2026	15.27	15.43	15.02	15.33	15.33	1.79%	6,371,709
Aug 3, 2026	14.52	15.29	14.50	15.06	15.06	4.01%	6,671,662
Jul 31, 2026	14.59	14.82	14.48	14.48	14.48	2.48%	6,171,353
Jul 30, 2026	14.56	14.85	13.97	14.13	14.13	-3.94%	6,532,432
Jul 29, 2026	14.31	14.75	14.11	14.71	14.71	2.87%	6,326,712
Jul 28, 2026	14.25	14.67	14.21	14.30	14.30	-1.65%	5,531,400
Jul 27, 2026	13.93	14.56	13.87	14.54	14.54	4.53%	6,055,000
Jul 24, 2026	14.25	14.28	13.83	13.91	13.91	-2.39%	5,533,747
Jul 23, 2026	13.51	14.27	13.31	14.25	14.25	5.48%	8,309,900
Jul 22, 2026	13.79	14.14	13.39	13.51	13.51	-3.22%	7,651,500
Jul 21, 2026	13.81	14.02	12.48	13.96	13.96	2.42%	10,213,826
Jul 20, 2026	14.63	14.86	13.38	13.63	13.63	-5.02%	9,320,166
Jul 17, 2026	15.19	15.37	14.25	14.35	14.35	-6.51%	8,136,600
Jul 16, 2026	15.33	15.74	15.11	15.35	15.35	-1.29%	6,075,900
Jul 15, 2026	15.73	16.07	15.42	15.55	15.55	-1.14%	6,017,007
Jul 14, 2026	15.72	15.95	15.08	15.73	15.73	-0.63%	7,013,985
Jul 13, 2026	17.17	17.17	15.77	15.83	15.83	-8.50%	7,959,623
Jul 10, 2026	16.80	18.07	16.57	17.30	17.30	3.04%	10,495,082
Jul 9, 2026	16.61	16.85	15.86	16.79	16.79	1.02%	8,019,900
Jul 8, 2026	17.40	17.40	16.52	16.62	16.62	-3.82%	7,414,300
Jul 7, 2026	18.28	18.52	17.23	17.28	17.28	-4.95%	9,020,960
Jul 6, 2026	18.60	19.26	18.10	18.18	18.18	-2.31%	9,808,680
Jul 3, 2026	18.35	19.06	18.26	18.61	18.61	1.42%	9,945,028
Jul 2, 2026	18.50	19.26	18.26	18.35	18.35	-2.86%	10,686,310
Jul 1, 2026	19.67	19.79	18.78	18.89	18.89	-2.88%	13,472,400
Jun 30, 2026	19.07	19.59	18.73	19.45	19.45	2.10%	10,340,100
Jun 29, 2026	20.00	20.80	18.75	19.05	19.05	-3.74%	17,041,182
Jun 26, 2026	21.05	21.66	19.56	19.79	19.79	-4.07%	18,022,498
Jun 25, 2026	21.49	21.57	20.50	20.63	20.63	-4.76%	12,718,114
Jun 24, 2026	22.00	22.15	21.00	21.66	21.66	-2.48%	16,998,900
Jun 23, 2026	22.70	23.14	22.00	22.21	22.21	-4.06%	18,955,123
Jun 22, 2026	22.95	24.28	22.08	23.15	23.15	2.43%	29,498,194
Jun 18, 2026	21.62	23.45	21.40	22.60	22.60	3.57%	22,904,000
Jun 17, 2026	22.27	22.60	21.67	21.82	21.82	-1.89%	23,442,100
Jun 16, 2026	20.39	22.24	20.18	22.24	22.24	9.99%	18,457,002
Jun 15, 2026	19.87	20.52	19.36	20.22	20.22	0.25%	25,809,995