SHE:002932 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.49	15.64	15.49	15.51	15.51	0.19%	700,164
Sep 3, 2026	15.43	15.58	15.43	15.48	15.48	-0.32%	463,840
Sep 2, 2026	15.37	15.61	15.31	15.53	15.53	0.98%	975,862
Sep 1, 2026	15.33	15.46	15.30	15.38	15.38	0.20%	837,355
Aug 31, 2026	15.16	15.47	15.16	15.35	15.35	0.13%	1,145,730
Aug 28, 2026	15.27	15.35	15.21	15.33	15.33	0.26%	887,361
Aug 27, 2026	15.26	15.34	15.21	15.29	15.29	-	589,789
Aug 26, 2026	15.23	15.36	15.23	15.29	15.29	-0.26%	507,031
Aug 25, 2026	15.10	15.33	15.10	15.33	15.33	0.99%	546,440
Aug 24, 2026	15.22	15.39	15.13	15.18	15.18	-0.52%	778,952
Aug 21, 2026	15.20	15.38	15.06	15.26	15.26	-0.20%	617,740
Aug 20, 2026	15.06	15.50	15.06	15.29	15.29	1.53%	1,322,675
Aug 19, 2026	15.22	15.22	14.93	15.06	15.06	-0.66%	1,159,646
Aug 18, 2026	15.50	15.51	15.14	15.16	15.16	-1.24%	816,255
Aug 17, 2026	15.28	15.35	15.08	15.35	15.35	1.12%	913,093
Aug 14, 2026	15.35	15.37	15.15	15.18	15.18	-0.26%	769,936
Aug 13, 2026	15.30	15.41	15.18	15.22	15.22	-0.65%	1,480,902
Aug 12, 2026	15.20	15.36	15.13	15.32	15.32	0.72%	631,311
Aug 11, 2026	15.25	15.28	15.05	15.21	15.21	-0.33%	585,955
Aug 10, 2026	14.77	15.28	14.75	15.26	15.26	3.32%	1,922,546
Aug 7, 2026	14.87	14.89	14.61	14.77	14.77	-0.74%	1,692,683
Aug 6, 2026	14.75	14.91	14.72	14.88	14.88	-0.07%	1,055,945
Aug 5, 2026	14.79	14.92	14.71	14.89	14.89	0.68%	1,284,419
Aug 4, 2026	14.97	14.97	14.79	14.79	14.79	-0.60%	1,087,964
Aug 3, 2026	14.69	14.97	14.68	14.88	14.88	1.85%	1,053,773
Jul 31, 2026	14.46	14.61	14.38	14.61	14.61	1.95%	557,358
Jul 30, 2026	14.74	14.74	14.30	14.33	14.33	-2.25%	1,072,866
Jul 29, 2026	14.48	14.73	14.48	14.66	14.66	1.10%	967,639
Jul 28, 2026	14.36	14.56	14.25	14.50	14.50	0.97%	685,706
Jul 27, 2026	13.93	14.50	13.88	14.36	14.36	3.46%	1,356,645
Jul 24, 2026	13.97	14.01	13.83	13.88	13.88	-1.28%	747,145
Jul 23, 2026	13.71	14.06	13.71	14.06	14.06	1.52%	1,059,558
Jul 22, 2026	13.91	14.10	13.77	13.85	13.85	-1.28%	1,070,878
Jul 21, 2026	14.13	14.15	13.67	14.03	14.03	-0.28%	1,622,017
Jul 20, 2026	14.33	14.65	13.96	14.07	14.07	-1.81%	2,097,873
Jul 17, 2026	14.70	15.00	14.32	14.33	14.33	-3.04%	1,556,232
Jul 16, 2026	14.60	14.95	14.40	14.78	14.78	0.89%	1,217,284
Jul 15, 2026	14.27	14.70	14.22	14.65	14.65	1.10%	1,622,441
Jul 14, 2026	14.28	14.58	14.20	14.49	14.49	1.47%	1,058,999
Jul 13, 2026	14.31	14.47	14.19	14.28	14.28	-0.14%	1,683,009
Jul 10, 2026	14.07	14.67	13.92	14.30	14.30	1.78%	1,502,142
Jul 9, 2026	14.32	14.43	13.94	14.05	14.05	-2.63%	1,192,809
Jul 8, 2026	14.32	14.50	14.18	14.43	14.43	0.77%	1,083,156
Jul 7, 2026	14.85	14.85	14.28	14.32	14.32	-3.31%	1,308,196
Jul 6, 2026	15.09	15.30	14.80	14.81	14.81	-1.86%	1,610,938
Jul 3, 2026	15.27	15.27	14.93	15.09	15.09	0.53%	1,761,433
Jul 2, 2026	14.62	15.09	14.46	15.01	15.01	2.53%	2,155,678
Jul 1, 2026	14.18	14.69	13.96	14.64	14.64	2.02%	2,604,478
Jun 30, 2026	14.60	14.96	14.25	14.35	14.35	0.70%	4,464,658
Jun 29, 2026	14.30	14.39	13.91	14.25	14.25	-0.14%	2,644,698