SHE:002953 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	10.61	10.69	10.30	10.55	-	-1.49%	7,259,600
Sep 11, 2026	10.88	11.02	10.59	10.71	10.71	-2.90%	19,353,222
Sep 10, 2026	11.36	11.38	10.94	11.03	11.03	-3.75%	32,298,869
Sep 9, 2026	10.94	11.89	10.90	11.46	11.46	6.01%	48,818,111
Sep 8, 2026	10.58	10.92	10.47	10.81	10.81	1.22%	12,807,570
Sep 7, 2026	10.55	10.75	10.45	10.68	10.68	1.71%	12,627,281
Sep 4, 2026	10.92	10.92	10.40	10.50	10.50	-2.42%	16,766,292
Sep 3, 2026	11.11	11.11	10.61	10.76	10.76	-2.80%	18,783,043
Sep 2, 2026	10.82	11.43	10.73	11.07	11.07	1.00%	23,537,641
Sep 1, 2026	11.01	11.10	10.83	10.96	10.96	-0.54%	17,548,500
Aug 31, 2026	11.15	11.18	10.91	11.02	11.02	-2.82%	19,449,189
Aug 28, 2026	11.52	11.66	11.31	11.34	11.34	-4.55%	36,340,724
Aug 27, 2026	10.75	11.88	10.70	11.88	11.88	10.00%	18,902,167
Aug 26, 2026	10.80	11.09	10.72	10.80	10.80	-1.19%	22,842,895
Aug 25, 2026	10.46	11.55	10.20	10.93	10.93	4.10%	34,297,312
Aug 24, 2026	10.88	11.29	10.40	10.50	10.50	-2.96%	24,683,971
Aug 21, 2026	10.71	11.21	10.62	10.82	10.82	-3.05%	29,724,835
Aug 20, 2026	12.00	12.00	10.69	11.16	11.16	-4.86%	52,299,463
Aug 19, 2026	11.73	11.73	11.60	11.73	11.73	10.04%	23,433,086
Aug 18, 2026	10.66	10.66	10.66	10.66	10.66	10.01%	5,911,763
Aug 17, 2026	9.55	9.69	9.45	9.69	9.69	1.47%	4,918,210
Aug 14, 2026	9.59	9.65	9.43	9.55	9.55	-0.83%	5,648,382
Aug 13, 2026	9.85	9.87	9.63	9.63	9.63	-2.23%	6,728,500
Aug 12, 2026	9.82	9.91	9.77	9.85	9.85	-0.30%	5,209,100
Aug 11, 2026	9.93	10.10	9.81	9.88	9.88	-0.50%	6,748,400
Aug 10, 2026	9.98	9.99	9.76	9.93	9.93	-0.50%	9,152,180
Aug 7, 2026	9.71	10.21	9.47	9.98	9.98	2.78%	17,654,143
Aug 6, 2026	9.71	9.73	9.56	9.71	9.71	-	6,319,924
Aug 5, 2026	9.72	9.79	9.63	9.71	9.71	-0.51%	7,044,150
Aug 4, 2026	9.84	9.88	9.70	9.76	9.76	-	8,674,610
Aug 3, 2026	9.50	9.80	9.50	9.76	9.76	2.85%	10,944,316
Jul 31, 2026	9.40	9.53	9.35	9.49	9.49	2.59%	8,797,770
Jul 30, 2026	9.50	9.56	9.18	9.25	9.25	-3.55%	11,582,877
Jul 29, 2026	9.50	9.67	9.46	9.59	9.59	0.10%	12,226,517
Jul 28, 2026	9.58	9.70	9.43	9.58	9.58	-0.62%	11,610,618
Jul 27, 2026	9.53	9.80	9.30	9.64	9.64	1.26%	18,069,134
Jul 24, 2026	10.23	10.25	9.52	9.52	9.52	-7.30%	25,847,807
Jul 23, 2026	10.60	10.80	10.15	10.27	10.27	4.16%	38,169,325
Jul 22, 2026	8.87	9.86	8.86	9.86	9.86	10.04%	17,738,956
Jul 21, 2026	8.59	9.04	8.45	8.96	8.96	4.19%	9,991,491
Jul 20, 2026	8.74	8.92	8.47	8.60	8.60	-1.60%	5,957,501
Jul 17, 2026	8.83	9.04	8.61	8.74	8.74	-1.91%	4,873,200
Jul 16, 2026	8.84	9.06	8.71	8.91	8.91	1.02%	4,062,194
Jul 15, 2026	8.70	8.84	8.60	8.82	8.82	1.38%	3,242,753
Jul 14, 2026	8.52	8.71	8.37	8.70	8.70	2.35%	4,476,659
Jul 13, 2026	8.84	8.86	8.49	8.50	8.50	-3.41%	5,094,230
Jul 10, 2026	8.78	8.99	8.60	8.80	8.80	0.11%	4,990,254
Jul 9, 2026	8.73	8.88	8.55	8.79	8.79	0.69%	4,981,746
Jul 8, 2026	8.62	8.88	8.50	8.73	8.73	0.34%	5,219,566
Jul 7, 2026	8.97	9.08	8.62	8.70	8.70	-3.12%	3,800,928