SHE:002951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.12	16.25	15.84	16.14	-	0.12%	2,447,200
Aug 24, 2026	16.22	16.30	15.88	16.12	16.12	-1.65%	6,804,600
Aug 21, 2026	15.88	16.57	15.88	16.39	16.39	1.99%	7,198,600
Aug 20, 2026	16.00	16.81	15.90	16.07	16.07	1.71%	10,901,881
Aug 19, 2026	16.77	16.77	15.78	15.80	15.80	-5.90%	16,234,669
Aug 18, 2026	18.10	18.51	16.79	16.79	16.79	-10.02%	18,496,581
Aug 17, 2026	18.89	19.67	18.10	18.66	18.66	2.87%	27,083,160
Aug 14, 2026	16.53	18.14	16.33	18.14	18.14	10.01%	16,283,610
Aug 13, 2026	16.83	17.98	15.88	16.49	16.49	0.79%	20,801,200
Aug 12, 2026	15.73	16.47	15.41	16.36	16.36	2.70%	16,783,800
Aug 11, 2026	15.46	16.76	15.10	15.93	15.93	2.97%	22,739,500
Aug 10, 2026	14.20	15.47	14.07	15.47	15.47	10.03%	7,273,900
Aug 7, 2026	13.99	14.10	13.60	14.06	14.06	0.64%	5,983,300
Aug 6, 2026	13.80	14.10	13.66	13.97	13.97	1.01%	6,148,000
Aug 5, 2026	13.48	13.83	13.48	13.83	13.83	1.32%	5,421,100
Aug 4, 2026	13.53	13.75	13.33	13.65	13.65	1.87%	5,058,400
Aug 3, 2026	13.22	13.41	13.10	13.40	13.40	1.44%	5,187,800
Jul 31, 2026	13.09	13.30	12.91	13.21	13.21	3.20%	7,624,800
Jul 30, 2026	13.00	13.41	12.79	12.80	12.80	-2.51%	8,617,900
Jul 29, 2026	12.67	13.13	12.51	13.13	13.13	2.26%	11,507,900
Jul 28, 2026	12.64	13.08	12.32	12.84	12.84	4.31%	16,298,695
Jul 27, 2026	11.19	12.31	11.19	12.31	12.31	10.01%	5,211,600
Jul 24, 2026	11.34	11.36	10.96	11.19	11.19	-2.27%	5,145,600
Jul 23, 2026	11.21	11.60	11.07	11.45	11.45	2.14%	5,682,400
Jul 22, 2026	11.54	11.65	11.18	11.21	11.21	-2.86%	4,910,900
Jul 21, 2026	11.33	11.57	10.48	11.54	11.54	1.85%	8,412,322
Jul 20, 2026	12.31	12.36	11.11	11.33	11.33	-6.36%	8,598,400
Jul 17, 2026	12.87	12.87	11.92	12.10	12.10	-5.25%	7,795,800
Jul 16, 2026	12.57	13.18	12.32	12.77	12.77	0.63%	9,412,400
Jul 15, 2026	12.44	13.00	12.41	12.69	12.69	-	10,323,700
Jul 14, 2026	12.14	12.75	11.88	12.69	12.69	-2.83%	13,786,700
Jul 13, 2026	14.38	14.38	13.06	13.06	13.06	-9.99%	13,045,900
Jul 10, 2026	14.93	15.25	14.22	14.51	14.51	-8.16%	22,238,222
Jul 9, 2026	16.43	17.12	14.69	15.80	15.80	-3.19%	31,759,700
Jul 8, 2026	14.70	16.32	13.86	16.32	16.32	9.97%	26,778,200
Jul 7, 2026	13.59	14.84	13.59	14.84	14.84	10.01%	6,034,500
Jul 6, 2026	13.77	14.43	13.46	13.49	13.49	-1.60%	9,405,100
Jul 3, 2026	13.38	13.94	13.30	13.71	13.71	2.08%	6,892,300
Jul 2, 2026	13.35	13.83	13.23	13.43	13.43	0.60%	6,967,600
Jul 1, 2026	13.32	13.67	13.27	13.35	13.35	-0.07%	5,878,100
Jun 30, 2026	13.50	13.64	13.30	13.36	13.36	-1.62%	5,741,800
Jun 29, 2026	14.00	14.14	13.41	13.58	13.58	-2.86%	7,072,700
Jun 26, 2026	14.41	14.54	13.90	13.98	13.98	-4.96%	8,645,300
Jun 25, 2026	15.00	16.10	14.64	14.71	14.71	-1.93%	10,389,600
Jun 24, 2026	15.84	15.84	14.63	15.00	15.00	-5.24%	11,406,000
Jun 23, 2026	15.66	16.26	15.47	15.83	15.83	0.13%	7,984,000
Jun 22, 2026	15.95	16.35	15.34	15.81	15.81	-1.80%	10,930,799
Jun 18, 2026	16.00	16.34	15.90	16.10	16.10	-0.43%	8,283,700
Jun 17, 2026	16.71	16.97	16.08	16.17	16.17	-4.38%	14,955,400
Jun 16, 2026	16.48	17.15	16.20	16.91	16.91	3.55%	16,043,600