SHE:002949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.69	14.07	12.68	14.07	14.07	10.01%	18,508,930
Sep 3, 2026	13.12	13.21	12.74	12.79	12.79	-2.44%	9,776,697
Sep 2, 2026	13.13	13.27	12.90	13.11	13.11	-1.13%	13,125,550
Sep 1, 2026	13.41	13.80	13.25	13.26	13.26	-2.36%	17,204,938
Aug 31, 2026	14.17	14.59	13.36	13.58	13.58	-3.55%	25,661,226
Aug 28, 2026	12.57	14.08	12.45	14.08	14.08	10.00%	26,635,925
Aug 27, 2026	13.41	13.41	12.61	12.80	12.80	-6.43%	30,684,141
Aug 26, 2026	12.47	13.68	12.26	13.68	13.68	9.97%	21,868,207
Aug 25, 2026	11.30	12.44	11.30	12.44	12.44	9.99%	21,634,250
Aug 24, 2026	10.91	11.70	10.78	11.31	11.31	4.82%	13,060,430
Aug 21, 2026	10.70	10.79	10.48	10.79	10.79	0.47%	2,741,293
Aug 20, 2026	10.50	10.82	10.45	10.74	10.74	2.78%	2,658,600
Aug 19, 2026	10.62	10.77	10.38	10.45	10.45	-2.61%	2,855,923
Aug 18, 2026	10.73	10.80	10.61	10.73	10.73	-	2,925,679
Aug 17, 2026	10.49	10.81	10.35	10.73	10.73	2.09%	3,330,200
Aug 14, 2026	10.47	10.52	10.30	10.51	10.51	0.57%	2,335,100
Aug 13, 2026	10.68	10.73	10.42	10.45	10.45	-2.15%	3,551,444
Aug 12, 2026	10.59	10.76	10.56	10.68	10.68	0.66%	2,048,225
Aug 11, 2026	10.65	10.77	10.50	10.61	10.61	-0.38%	2,371,200
Aug 10, 2026	10.41	10.69	10.30	10.65	10.65	2.31%	2,838,063
Aug 7, 2026	10.42	10.51	10.12	10.41	10.41	-0.10%	2,522,500
Aug 6, 2026	10.26	10.48	10.21	10.42	10.42	1.56%	3,118,681
Aug 5, 2026	10.41	10.49	10.21	10.26	10.26	-1.25%	2,648,704
Aug 4, 2026	10.37	10.50	10.26	10.39	10.39	0.58%	2,832,700
Aug 3, 2026	10.05	10.36	9.94	10.33	10.33	3.51%	3,861,922
Jul 31, 2026	9.78	10.06	9.75	9.98	9.98	1.84%	2,903,100
Jul 30, 2026	9.77	9.98	9.63	9.80	9.80	0.31%	2,954,400
Jul 29, 2026	9.63	9.84	9.57	9.77	9.77	2.20%	2,675,700
Jul 28, 2026	9.45	9.72	9.42	9.56	9.56	1.06%	2,930,347
Jul 27, 2026	9.12	9.56	9.12	9.46	9.46	2.83%	2,584,700
Jul 24, 2026	9.36	9.46	9.03	9.20	9.20	-2.75%	2,643,700
Jul 23, 2026	9.11	9.47	9.08	9.46	9.46	3.05%	2,450,209
Jul 22, 2026	9.32	9.47	9.10	9.18	9.18	-2.44%	3,085,200
Jul 21, 2026	9.53	9.61	9.05	9.41	9.41	-1.26%	4,062,500
Jul 20, 2026	9.90	10.26	9.42	9.53	9.53	-4.03%	4,531,600
Jul 17, 2026	10.30	10.53	9.86	9.93	9.93	-3.31%	3,351,110
Jul 16, 2026	10.12	10.44	10.02	10.27	10.27	1.38%	2,623,400
Jul 15, 2026	9.88	10.22	9.88	10.13	10.13	1.71%	3,030,347
Jul 14, 2026	9.83	10.01	9.65	9.96	9.96	1.32%	3,380,847
Jul 13, 2026	10.06	10.13	9.80	9.83	9.83	-2.29%	2,676,800
Jul 10, 2026	9.93	10.31	9.76	10.06	10.06	0.80%	3,518,400
Jul 9, 2026	9.99	10.16	9.80	9.98	9.98	-0.40%	2,230,631
Jul 8, 2026	10.06	10.15	9.87	10.02	10.02	-0.50%	1,584,847
Jul 7, 2026	10.44	10.52	10.02	10.07	10.07	-3.64%	2,571,835
Jul 6, 2026	10.43	10.78	10.37	10.45	10.45	-0.48%	2,624,085
Jul 3, 2026	10.33	10.59	10.23	10.50	10.50	3.35%	3,002,900
Jul 2, 2026	10.18	10.44	10.12	10.16	10.16	-0.29%	2,969,400
Jul 1, 2026	9.89	10.41	9.80	10.19	10.19	3.03%	3,431,100
Jun 30, 2026	9.93	10.07	9.71	9.89	9.89	-1.30%	2,578,200
Jun 29, 2026	9.90	10.03	9.51	10.02	10.02	0.91%	4,005,500