SHE:002986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	13.76	13.77	13.32	13.35	13.35	-3.19%	4,470,900
Sep 9, 2026	13.70	13.94	13.50	13.79	13.79	0.80%	4,579,500
Sep 8, 2026	13.17	13.76	12.81	13.68	13.68	3.87%	7,610,532
Sep 7, 2026	13.64	13.66	13.08	13.17	13.17	-2.59%	6,330,978
Sep 4, 2026	14.09	14.10	13.43	13.52	13.52	-2.73%	7,256,184
Sep 3, 2026	14.06	14.28	13.80	13.90	13.90	-2.04%	5,658,544
Sep 2, 2026	14.27	14.47	13.86	14.19	14.19	-0.42%	5,905,324
Sep 1, 2026	14.29	14.56	14.08	14.25	14.25	-	5,215,532
Aug 31, 2026	13.86	14.35	13.71	14.25	14.25	2.44%	6,782,151
Aug 28, 2026	13.58	13.99	13.39	13.91	13.91	2.58%	6,638,548
Aug 27, 2026	13.41	13.66	13.13	13.56	13.56	1.50%	7,630,600
Aug 26, 2026	13.40	13.57	13.20	13.36	13.36	-0.30%	5,143,282
Aug 25, 2026	13.24	13.50	13.16	13.40	13.40	1.13%	2,764,804
Aug 24, 2026	13.30	13.39	13.12	13.25	13.25	-0.38%	3,941,628
Aug 21, 2026	13.39	13.45	13.18	13.30	13.30	-1.12%	2,583,984
Aug 20, 2026	12.94	13.51	12.89	13.45	13.45	3.94%	5,686,396
Aug 19, 2026	13.10	13.20	12.91	12.94	12.94	-2.27%	6,079,585
Aug 18, 2026	13.52	13.55	13.21	13.24	13.24	-1.27%	4,428,386
Aug 17, 2026	13.28	13.41	12.70	13.41	13.41	0.98%	6,121,520
Aug 14, 2026	13.10	13.35	13.05	13.28	13.28	1.45%	4,358,948
Aug 13, 2026	12.98	13.25	12.88	13.09	13.09	-0.15%	4,804,996
Aug 12, 2026	13.10	13.28	12.90	13.11	13.11	1.31%	4,577,031
Aug 11, 2026	12.98	13.19	12.65	12.94	12.94	1.09%	5,945,400
Aug 10, 2026	12.31	12.83	12.20	12.80	12.80	4.15%	8,938,266
Aug 7, 2026	12.33	12.50	12.21	12.29	12.29	-1.13%	4,035,492
Aug 6, 2026	12.23	12.54	12.16	12.43	12.43	1.64%	4,871,369
Aug 5, 2026	12.09	12.30	12.00	12.23	12.23	1.16%	5,189,332
Aug 4, 2026	12.29	12.29	11.97	12.09	12.09	-1.14%	3,526,694
Aug 3, 2026	12.00	12.26	11.79	12.23	12.23	2.95%	5,329,300
Jul 31, 2026	11.73	11.97	11.66	11.88	11.88	0.85%	3,033,500
Jul 30, 2026	11.84	12.08	11.60	11.78	11.78	-0.42%	5,692,797
Jul 29, 2026	11.91	12.18	11.75	11.83	11.83	0.34%	4,830,800
Jul 28, 2026	11.56	11.91	11.56	11.79	11.79	0.51%	3,626,098
Jul 27, 2026	11.50	11.80	11.36	11.73	11.73	1.73%	4,500,628
Jul 24, 2026	11.68	11.84	11.41	11.53	11.53	-1.03%	4,009,871
Jul 23, 2026	11.20	11.73	11.12	11.65	11.65	3.93%	5,874,399
Jul 22, 2026	10.88	11.27	10.86	11.21	11.21	1.91%	9,163,997
Jul 21, 2026	11.45	11.52	10.86	11.00	11.00	-4.35%	10,623,969
Jul 20, 2026	11.48	11.99	11.38	11.50	11.50	0.44%	7,802,625
Jul 17, 2026	12.07	12.28	11.40	11.45	11.45	-5.45%	7,207,900
Jul 16, 2026	11.94	12.49	11.88	12.11	12.11	1.09%	10,141,114
Jul 15, 2026	11.60	12.51	11.60	11.98	11.98	1.10%	14,037,190
Jul 14, 2026	12.79	12.79	11.15	11.85	11.85	-4.36%	23,026,945
Jul 13, 2026	12.40	12.86	11.91	12.39	12.39	0.08%	12,928,888
Jul 10, 2026	12.05	12.49	11.81	12.38	12.38	2.74%	5,788,400
Jul 9, 2026	12.10	12.10	11.68	12.05	12.05	0.42%	5,294,312
Jul 8, 2026	12.07	12.13	11.55	12.00	12.00	-0.74%	6,607,160
Jul 7, 2026	12.18	12.38	11.83	12.09	12.09	-0.66%	6,404,160
Jul 6, 2026	12.09	12.70	12.00	12.17	12.17	-0.08%	7,359,020
Jul 3, 2026	12.27	12.51	12.04	12.18	12.18	-0.90%	5,545,100