SHE:002972 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.95	13.38	12.46	13.22	13.22	0.76%	9,357,060
Sep 10, 2026	13.18	13.44	12.94	13.12	13.12	-1.13%	6,348,200
Sep 9, 2026	13.48	13.67	13.18	13.27	13.27	-1.41%	9,118,600
Sep 8, 2026	14.23	14.76	13.40	13.46	13.46	-3.37%	16,557,400
Sep 7, 2026	12.66	13.93	12.65	13.93	13.93	10.03%	14,606,260
Sep 4, 2026	12.90	13.39	12.49	12.66	12.66	-0.71%	9,519,020
Sep 3, 2026	12.75	13.38	12.68	12.75	12.75	1.03%	9,862,092
Sep 2, 2026	12.45	12.79	12.31	12.62	12.62	-0.16%	3,960,540
Sep 1, 2026	12.73	13.05	12.44	12.64	12.64	-0.16%	5,076,240
Aug 31, 2026	12.23	12.67	12.13	12.66	12.66	2.34%	5,295,600
Aug 28, 2026	12.42	12.65	12.32	12.37	12.37	-0.40%	4,501,200
Aug 27, 2026	12.48	12.54	12.28	12.42	12.42	-0.48%	3,747,080
Aug 26, 2026	12.59	12.71	12.22	12.48	12.48	-1.19%	3,845,600
Aug 25, 2026	12.50	12.78	12.13	12.63	12.63	0.08%	4,486,500
Aug 24, 2026	13.32	13.38	12.41	12.62	12.62	-6.10%	7,579,340
Aug 21, 2026	13.45	13.67	13.25	13.44	13.44	-1.39%	3,906,720
Aug 20, 2026	13.87	14.02	13.50	13.63	13.63	-0.87%	7,987,028
Aug 19, 2026	14.66	14.89	13.61	13.75	13.75	-7.97%	8,119,840
Aug 18, 2026	14.05	14.96	14.05	14.94	14.94	5.73%	10,511,728
Aug 17, 2026	13.57	14.16	13.48	14.13	14.13	3.82%	7,424,220
Aug 14, 2026	13.60	13.75	13.36	13.61	13.61	0.52%	3,430,840
Aug 13, 2026	13.87	14.25	13.50	13.54	13.54	-1.88%	4,768,389
Aug 12, 2026	13.48	13.94	13.40	13.80	13.80	2.15%	6,436,320
Aug 11, 2026	13.70	14.00	13.36	13.51	13.51	-1.67%	7,130,700
Aug 10, 2026	13.77	14.03	13.55	13.74	13.74	-0.51%	7,341,920
Aug 7, 2026	13.60	14.10	13.27	13.81	13.81	1.54%	10,267,245
Aug 6, 2026	12.87	14.18	12.73	13.60	13.60	4.70%	12,946,612
Aug 5, 2026	12.47	12.99	12.41	12.99	12.99	4.67%	5,278,420
Aug 4, 2026	12.16	12.51	12.09	12.41	12.41	2.65%	6,178,940
Aug 3, 2026	12.30	12.50	11.85	12.09	12.09	-1.71%	7,282,360
Jul 31, 2026	11.77	12.48	11.77	12.30	12.30	6.68%	9,994,580
Jul 30, 2026	12.49	12.56	11.31	11.53	11.53	-8.20%	12,499,314
Jul 29, 2026	13.00	13.12	12.23	12.56	12.56	-3.98%	7,188,200
Jul 28, 2026	13.23	13.75	12.95	13.08	13.08	-2.39%	4,936,520
Jul 27, 2026	13.27	13.51	12.98	13.40	13.40	1.13%	5,010,400
Jul 24, 2026	13.33	13.57	12.91	13.25	13.25	-1.19%	6,607,840
Jul 23, 2026	12.92	14.03	12.91	13.41	13.41	3.23%	10,537,920
Jul 22, 2026	13.07	13.98	12.85	12.99	12.99	0.78%	14,810,340
Jul 21, 2026	13.76	13.89	12.52	12.89	12.89	-7.33%	17,097,360
Jul 20, 2026	15.55	15.80	13.91	13.91	13.91	-9.97%	10,259,360
Jul 17, 2026	15.42	16.19	15.00	15.45	15.45	0.32%	11,773,680
Jul 16, 2026	15.85	16.01	15.20	15.40	15.40	-3.87%	6,919,080
Jul 15, 2026	16.51	16.85	15.80	16.02	16.02	-4.81%	6,846,380
Jul 14, 2026	17.53	17.80	16.36	16.83	16.83	-4.92%	9,863,020
Jul 13, 2026	16.77	18.27	16.68	17.70	17.70	4.36%	11,773,400
Jul 10, 2026	17.19	17.57	16.80	16.96	16.96	-1.34%	6,400,660
Jul 9, 2026	16.82	17.34	16.25	17.19	17.19	2.44%	8,741,520
Jul 8, 2026	17.59	17.78	16.68	16.78	16.78	-4.11%	8,837,780
Jul 7, 2026	18.70	18.81	17.47	17.50	17.50	-7.65%	11,246,411
Jul 6, 2026	18.82	19.27	18.42	18.95	18.95	0.74%	7,570,548