SHE:002962 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.40	12.77	12.14	12.70	12.70	2.09%	6,705,272
Aug 24, 2026	12.76	12.86	12.24	12.44	12.44	-2.81%	6,350,472
Aug 21, 2026	12.60	12.89	12.39	12.80	12.80	0.47%	7,815,539
Aug 20, 2026	13.02	13.11	12.64	12.74	12.74	-0.70%	8,785,820
Aug 19, 2026	13.00	13.44	12.80	12.83	12.83	-5.31%	15,799,800
Aug 18, 2026	13.25	13.90	13.23	13.55	13.55	1.80%	20,177,711
Aug 17, 2026	13.16	13.32	12.91	13.31	13.31	2.07%	7,619,500
Aug 14, 2026	12.90	13.07	12.81	13.04	13.04	1.40%	6,862,168
Aug 13, 2026	13.32	13.37	12.86	12.86	12.86	-2.72%	8,483,800
Aug 12, 2026	13.02	13.24	12.96	13.22	13.22	1.46%	7,600,365
Aug 11, 2026	13.06	13.15	12.80	13.03	13.03	-1.66%	12,512,393
Aug 10, 2026	13.40	13.45	12.95	13.25	13.25	-0.90%	8,766,400
Aug 7, 2026	13.16	13.38	12.91	13.37	13.37	1.67%	10,841,564
Aug 6, 2026	12.90	13.20	12.82	13.15	13.15	1.39%	11,335,784
Aug 5, 2026	12.62	13.04	12.52	12.97	12.97	2.94%	12,090,620
Aug 4, 2026	12.20	12.69	12.17	12.60	12.60	3.87%	10,388,795
Aug 3, 2026	11.96	12.15	11.88	12.13	12.13	1.68%	7,329,912
Jul 31, 2026	12.24	12.24	11.92	11.93	11.93	2.76%	10,434,800
Jul 30, 2026	11.95	12.06	11.56	11.61	11.61	-3.49%	8,916,201
Jul 29, 2026	11.88	12.04	11.60	12.03	12.03	0.33%	9,633,520
Jul 28, 2026	11.77	12.35	11.75	11.99	11.99	0.33%	11,066,641
Jul 27, 2026	11.33	11.98	11.33	11.95	11.95	4.00%	10,439,880
Jul 24, 2026	11.59	11.70	11.30	11.49	11.49	-2.21%	7,824,232
Jul 23, 2026	11.53	11.76	11.42	11.75	11.75	1.91%	9,175,788
Jul 22, 2026	11.65	11.88	11.50	11.53	11.53	-2.70%	13,476,088
Jul 21, 2026	11.29	11.85	10.42	11.85	11.85	5.80%	20,870,150
Jul 20, 2026	12.25	12.32	10.96	11.20	11.20	-6.90%	17,433,661
Jul 17, 2026	13.00	13.04	11.98	12.03	12.03	-7.46%	16,125,400
Jul 16, 2026	13.00	13.44	12.96	13.00	13.00	-1.37%	11,911,368
Jul 15, 2026	13.68	13.77	13.17	13.18	13.18	-3.09%	12,922,570
Jul 14, 2026	13.36	13.64	13.03	13.60	13.60	1.64%	14,415,800
Jul 13, 2026	14.40	14.50	13.30	13.38	13.38	-7.08%	17,186,244
Jul 10, 2026	14.66	15.16	14.40	14.40	14.40	-2.70%	21,900,697
Jul 9, 2026	14.82	15.37	14.17	14.80	14.80	0.14%	19,282,920
Jul 8, 2026	15.45	15.60	14.71	14.78	14.78	-5.01%	17,672,120
Jul 7, 2026	16.00	16.32	15.37	15.56	15.56	-4.07%	19,417,000
Jul 6, 2026	17.62	17.73	16.20	16.22	16.22	-7.89%	28,059,235
Jul 3, 2026	18.53	18.74	17.50	17.61	17.61	-6.28%	30,132,751
Jul 2, 2026	19.53	19.81	18.59	18.79	18.79	-9.05%	40,774,370
Jul 1, 2026	20.85	21.18	20.06	20.66	20.66	-6.01%	48,627,110
Jun 30, 2026	19.95	22.36	19.95	21.98	21.98	4.87%	64,684,865
Jun 29, 2026	20.01	21.27	19.80	20.96	20.96	8.38%	68,808,603
Jun 26, 2026	17.80	19.34	17.45	19.34	19.34	10.01%	53,960,520
Jun 25, 2026	18.80	19.00	17.38	17.58	17.58	-2.39%	35,754,980
Jun 24, 2026	18.52	18.70	17.52	18.01	18.01	-3.74%	37,903,448
Jun 23, 2026	17.07	18.71	17.07	18.71	18.71	9.99%	38,169,372
Jun 22, 2026	17.50	17.86	16.68	17.01	17.01	-1.62%	28,354,440
Jun 18, 2026	18.40	18.40	17.26	17.29	17.29	-6.54%	35,328,360
Jun 17, 2026	17.62	19.18	17.53	18.50	18.50	3.53%	38,392,910
Jun 16, 2026	17.42	18.27	16.66	17.87	17.87	2.52%	36,393,640