SHE:002972 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,579,440
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%	7,987,228
Aug 19, 2026	14.66	14.89	13.61	13.75	13.75	-7.97%	8,120,040
Aug 18, 2026	14.05	14.96	14.05	14.94	14.94	5.73%	10,514,428
Aug 17, 2026	13.57	14.16	13.48	14.13	14.13	3.82%	7,424,320
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%	6,437,420
Aug 11, 2026	13.70	14.00	13.36	13.51	13.51	-1.67%	7,130,800
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%	10,276,245
Aug 6, 2026	12.87	14.18	12.73	13.60	13.60	4.70%	12,947,212
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%	9,995,580
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%	7,188,400
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%	6,608,040
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%	17,097,760
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%	6,920,180
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%	9,867,120
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%	6,404,860
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%	8,841,980
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%	7,582,148
Jul 3, 2026	19.41	19.96	18.68	18.81	18.81	-1.36%	10,166,072
Jul 2, 2026	18.58	19.62	18.58	19.07	19.07	0.37%	11,444,440
Jul 1, 2026	19.42	19.97	18.73	19.00	19.00	-2.86%	12,976,100
Jun 30, 2026	17.92	19.77	17.71	19.56	19.56	8.07%	21,239,465
Jun 29, 2026	17.35	18.64	17.00	18.10	18.10	4.32%	16,139,733
Jun 26, 2026	17.45	17.67	17.03	17.35	17.35	0.17%	8,139,980
Jun 25, 2026	17.32	17.80	16.90	17.32	17.32	-1.09%	9,845,025
Jun 24, 2026	17.57	17.62	16.75	17.51	17.51	1.63%	11,816,756
Jun 23, 2026	17.29	17.80	17.15	17.23	17.23	-0.35%	14,085,674
Jun 22, 2026	16.72	17.37	16.65	17.29	17.29	3.41%	14,058,000
Jun 18, 2026	16.51	17.27	16.39	16.72	16.72	0.97%	20,455,923
Jun 17, 2026	15.97	16.77	15.81	16.56	16.56	4.81%	22,116,395
Jun 16, 2026	14.73	15.90	14.34	15.80	15.80	8.67%	35,779,040