SHE:002986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	12.65	12.66	12.37	12.50	12.50	-1.57%	6,780,711
Aug 21, 2025	12.61	12.93	12.53	12.70	12.70	1.60%	10,445,912
Aug 20, 2025	12.50	12.58	12.45	12.50	12.50	0.16%	5,384,279
Aug 19, 2025	12.69	12.70	12.40	12.48	12.48	-1.65%	7,416,632
Aug 18, 2025	12.70	12.79	12.51	12.69	12.69	0.87%	9,634,979
Aug 15, 2025	12.54	12.77	12.45	12.58	12.58	-	8,429,086
Aug 14, 2025	13.07	13.07	12.57	12.58	12.58	-4.12%	9,413,636
Aug 13, 2025	12.96	13.12	12.54	13.12	13.12	1.23%	13,599,706
Aug 12, 2025	12.91	13.00	12.78	12.96	12.96	0.31%	5,552,280
Aug 11, 2025	12.84	12.98	12.70	12.92	12.92	0.70%	6,203,625
Aug 8, 2025	12.70	13.25	12.68	12.83	12.83	0.47%	9,649,203
Aug 7, 2025	12.94	13.08	12.57	12.77	12.77	-1.24%	9,492,058
Aug 6, 2025	13.02	13.04	12.69	12.93	12.93	-0.84%	10,410,259
Aug 5, 2025	13.38	13.70	12.96	13.04	13.04	-1.95%	17,888,901
Aug 4, 2025	13.10	13.98	12.82	13.30	13.30	2.39%	34,311,789
Aug 1, 2025	11.95	13.15	11.89	12.99	12.99	8.70%	20,791,379
Jul 31, 2025	12.25	12.30	11.87	11.95	11.95	-2.37%	11,287,489
Jul 30, 2025	12.20	12.58	12.12	12.24	12.24	0.16%	18,944,973
Jul 29, 2025	12.13	12.28	11.93	12.22	12.22	0.49%	14,041,029
Jul 28, 2025	12.30	12.77	12.11	12.16	12.16	-3.11%	32,745,977
Jul 25, 2025	11.41	12.55	11.37	12.55	12.55	9.99%	33,974,830
Jul 24, 2025	11.27	11.42	11.27	11.41	11.41	1.15%	3,387,826
Jul 23, 2025	11.56	11.57	11.27	11.28	11.28	-1.91%	3,634,426
Jul 22, 2025	11.48	11.58	11.30	11.50	11.50	0.17%	5,897,693
Jul 21, 2025	10.95	11.54	10.93	11.48	11.48	4.94%	10,435,827
Jul 18, 2025	10.88	10.95	10.86	10.94	10.94	0.55%	2,284,720
Jul 17, 2025	10.86	10.92	10.82	10.88	10.88	0.37%	2,437,792
Jul 16, 2025	10.82	10.89	10.80	10.84	10.84	0.09%	1,898,400
Jul 15, 2025	11.00	11.02	10.74	10.83	10.83	-1.37%	3,722,406
Jul 14, 2025	11.10	11.14	10.91	10.98	10.98	-1.88%	5,867,300
Jul 11, 2025	11.27	11.32	11.15	11.19	11.19	-2.53%	3,640,750
Jul 10, 2025	11.36	11.60	11.35	11.48	11.18	1.06%	4,519,635
Jul 9, 2025	11.49	11.49	11.32	11.36	11.06	-1.22%	3,996,551
Jul 8, 2025	11.49	11.59	11.45	11.50	11.20	0.26%	3,346,094
Jul 7, 2025	11.21	11.49	11.21	11.47	11.17	1.87%	4,411,480
Jul 4, 2025	11.39	11.41	11.26	11.26	10.96	-1.40%	3,257,100
Jul 3, 2025	11.36	11.47	11.31	11.42	11.12	0.44%	2,942,096
Jul 2, 2025	11.46	11.46	11.29	11.37	11.07	-0.96%	3,670,760
Jul 1, 2025	11.40	11.48	11.33	11.48	11.18	0.44%	3,752,960
Jun 30, 2025	11.37	11.53	11.32	11.43	11.13	0.53%	3,445,453
Jun 27, 2025	11.43	11.48	11.35	11.37	11.07	-0.70%	4,609,200
Jun 26, 2025	11.40	11.55	11.39	11.45	11.15	-0.09%	4,185,832
Jun 25, 2025	11.41	11.53	11.32	11.46	11.16	-0.69%	6,839,136
Jun 24, 2025	11.75	11.77	11.14	11.54	11.23	-4.55%	14,161,516
Jun 23, 2025	12.00	12.19	11.75	12.09	11.77	1.68%	12,004,746
Jun 20, 2025	12.12	12.27	11.75	11.89	11.58	-2.22%	10,240,469
Jun 19, 2025	11.88	12.36	11.72	12.16	11.84	1.25%	17,599,342
Jun 18, 2025	11.46	12.18	11.33	12.01	11.69	4.80%	15,631,469
Jun 17, 2025	11.70	11.72	11.37	11.46	11.16	-3.54%	9,576,648
Jun 16, 2025	11.49	12.05	11.25	11.88	11.57	4.49%	16,061,935