SHE:002928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.28	6.49	6.25	6.43	6.43	2.39%	28,658,425
Sep 3, 2026	6.21	6.35	6.19	6.28	6.28	1.62%	24,647,128
Sep 2, 2026	6.21	6.23	6.14	6.18	6.18	-1.75%	16,603,287
Sep 1, 2026	6.12	6.34	6.11	6.29	6.29	2.11%	24,968,223
Aug 31, 2026	6.26	6.27	6.15	6.16	6.16	-2.84%	21,701,820
Aug 28, 2026	6.27	6.37	6.23	6.34	6.34	0.32%	17,887,621
Aug 27, 2026	6.28	6.33	6.21	6.32	6.32	-0.47%	19,287,363
Aug 26, 2026	6.39	6.44	6.30	6.35	6.35	1.60%	23,977,750
Aug 25, 2026	6.16	6.28	6.15	6.25	6.25	0.81%	14,376,330
Aug 24, 2026	6.18	6.28	6.14	6.20	6.20	0.81%	18,389,701
Aug 21, 2026	6.10	6.15	6.04	6.15	6.15	-	13,752,700
Aug 20, 2026	6.10	6.18	6.09	6.15	6.15	0.99%	17,741,925
Aug 19, 2026	6.21	6.28	6.08	6.09	6.09	-2.72%	20,708,000
Aug 18, 2026	6.35	6.35	6.23	6.26	6.26	-2.03%	17,246,000
Aug 17, 2026	6.39	6.40	6.31	6.39	6.39	-0.16%	11,577,255
Aug 14, 2026	6.47	6.48	6.34	6.40	6.40	-0.93%	29,637,425
Aug 13, 2026	6.55	6.59	6.45	6.46	6.46	-1.37%	15,636,194
Aug 12, 2026	6.50	6.60	6.47	6.55	6.55	0.77%	16,960,020
Aug 11, 2026	6.49	6.59	6.40	6.50	6.50	-1.22%	33,233,855
Aug 10, 2026	6.50	6.59	6.46	6.58	6.58	0.77%	17,856,513
Aug 7, 2026	6.58	6.63	6.48	6.53	6.53	-1.95%	22,755,660
Aug 6, 2026	6.70	6.80	6.55	6.66	6.66	-1.62%	30,860,458
Aug 5, 2026	6.79	6.81	6.67	6.77	6.77	1.96%	26,040,349
Aug 4, 2026	6.75	6.75	6.59	6.64	6.64	-1.63%	22,412,220
Aug 3, 2026	6.72	6.78	6.66	6.75	6.75	1.66%	19,455,282
Jul 31, 2026	6.48	6.70	6.45	6.64	6.64	2.63%	32,747,041
Jul 30, 2026	6.35	6.55	6.35	6.47	6.47	0.62%	30,128,280
Jul 29, 2026	6.22	6.47	6.21	6.43	6.43	1.26%	32,667,397
Jul 28, 2026	6.26	6.38	6.22	6.35	6.35	1.44%	34,604,690
Jul 27, 2026	6.33	6.40	6.16	6.26	6.26	2.96%	41,804,240
Jul 24, 2026	6.14	6.27	6.06	6.08	6.08	-2.88%	27,009,302
Jul 23, 2026	6.05	6.27	6.02	6.26	6.26	2.96%	35,470,208
Jul 22, 2026	5.93	6.11	5.92	6.08	6.08	-0.16%	27,230,770
Jul 21, 2026	6.05	6.15	6.01	6.09	6.09	1.00%	29,884,180
Jul 20, 2026	5.92	6.07	5.92	6.03	6.03	0.33%	29,108,558
Jul 17, 2026	6.05	6.14	6.00	6.01	6.01	-1.80%	32,718,992
Jul 16, 2026	6.09	6.19	6.05	6.12	6.12	-0.81%	25,546,420
Jul 15, 2026	6.07	6.18	6.01	6.17	6.17	0.49%	30,851,161
Jul 14, 2026	5.97	6.16	5.92	6.14	6.14	0.16%	24,761,531
Jul 13, 2026	6.25	6.26	6.08	6.13	6.13	-5.11%	34,072,005
Jul 10, 2026	6.42	6.50	6.29	6.46	6.46	1.10%	33,915,134
Jul 9, 2026	6.40	6.48	6.31	6.39	6.39	-3.03%	34,690,703
Jul 8, 2026	6.60	6.75	6.52	6.59	6.59	-2.51%	37,564,500
Jul 7, 2026	6.99	7.03	6.75	6.76	6.76	-3.98%	35,365,258
Jul 6, 2026	7.00	7.18	6.93	7.04	7.04	1.00%	41,657,000
Jul 3, 2026	7.14	7.20	6.89	6.97	6.97	-1.97%	42,648,380
Jul 2, 2026	7.46	7.59	7.08	7.11	7.11	-2.47%	46,674,990
Jul 1, 2026	6.90	7.36	6.81	7.29	7.29	4.29%	55,959,460
Jun 30, 2026	7.40	7.43	6.91	6.99	6.99	-6.05%	59,131,760
Jun 29, 2026	7.64	7.70	7.30	7.44	7.44	-2.62%	42,979,685