SHE:201872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	17.37	17.45	17.33	17.45	17.45	0.69%	158,000
Aug 24, 2026	17.23	17.48	17.23	17.33	17.33	0.64%	197,900
Aug 21, 2026	17.18	17.25	17.16	17.22	17.22	0.06%	79,700
Aug 20, 2026	17.17	17.24	17.13	17.21	17.21	0.29%	147,145
Aug 19, 2026	17.08	17.16	17.06	17.16	17.16	-0.06%	113,990
Aug 18, 2026	17.18	17.18	17.08	17.17	17.17	0.18%	68,500
Aug 17, 2026	16.96	17.16	16.95	17.14	17.14	1.12%	206,015
Aug 14, 2026	16.94	16.96	16.94	16.95	16.95	0.36%	122,100
Aug 13, 2026	16.87	16.96	16.86	16.89	16.89	0.72%	249,969
Aug 12, 2026	16.78	16.79	16.71	16.77	16.77	0.24%	83,400
Aug 11, 2026	16.77	16.78	16.70	16.73	16.73	0.30%	121,800
Aug 10, 2026	16.65	16.75	16.51	16.68	16.68	0.72%	89,600
Aug 7, 2026	16.52	16.66	16.52	16.56	16.56	0.12%	54,800
Aug 6, 2026	16.66	16.67	16.48	16.54	16.54	-1.08%	188,769
Aug 5, 2026	16.77	16.77	16.67	16.72	16.72	0.18%	49,100
Aug 4, 2026	16.69	16.80	16.68	16.69	16.69	-0.12%	69,900
Aug 3, 2026	16.56	16.84	16.56	16.71	16.71	0.18%	35,773
Jul 31, 2026	16.90	16.90	16.66	16.68	16.68	-0.42%	168,530
Jul 30, 2026	16.82	16.87	16.73	16.75	16.75	-0.30%	244,100
Jul 29, 2026	16.57	16.83	16.57	16.80	16.80	1.51%	452,497
Jul 28, 2026	16.45	16.55	16.45	16.55	16.55	0.18%	120,900
Jul 27, 2026	16.37	16.54	16.33	16.52	16.52	0.61%	64,581
Jul 24, 2026	16.50	16.53	16.38	16.42	16.42	-0.42%	170,900
Jul 23, 2026	16.55	16.55	16.35	16.49	16.49	-0.12%	168,130
Jul 22, 2026	16.46	16.51	16.40	16.51	16.51	0.86%	304,855
Jul 21, 2026	16.50	16.50	16.27	16.37	16.37	-0.43%	175,000
Jul 20, 2026	16.21	16.47	16.21	16.44	16.44	1.86%	634,629
Jul 17, 2026	15.99	16.20	15.99	16.14	16.14	1.13%	325,136
Jul 16, 2026	15.99	15.99	15.88	15.96	15.96	0.13%	38,395
Jul 15, 2026	15.95	15.95	15.75	15.94	15.94	1.89%	195,961
Jul 14, 2026	16.39	16.59	16.37	16.56	15.64	1.16%	412,739
Jul 13, 2026	16.19	16.40	16.16	16.37	15.46	0.31%	182,238
Jul 10, 2026	16.34	16.38	16.31	16.32	15.42	-0.49%	81,099
Jul 9, 2026	16.41	16.48	16.34	16.40	15.49	0.12%	109,434
Jul 8, 2026	16.27	16.39	16.22	16.38	15.47	0.86%	262,200
Jul 7, 2026	16.27	16.27	16.09	16.24	15.34	-0.18%	76,700
Jul 6, 2026	16.38	16.38	16.10	16.27	15.37	-0.61%	285,100
Jul 3, 2026	15.99	16.40	15.99	16.37	15.46	3.02%	308,752
Jul 2, 2026	15.90	16.08	15.83	15.89	15.01	-0.31%	367,600
Jul 1, 2026	15.75	15.94	15.70	15.94	15.06	1.08%	265,564
Jun 30, 2026	16.06	16.28	15.76	15.77	14.90	-2.11%	748,391
Jun 29, 2026	16.01	16.19	15.88	16.11	15.22	0.37%	250,666
Jun 26, 2026	16.38	16.38	16.00	16.05	15.16	-2.43%	403,318
Jun 25, 2026	16.66	16.66	16.32	16.45	15.54	-1.50%	325,718
Jun 24, 2026	16.66	16.82	16.66	16.70	15.78	0.30%	188,600
Jun 23, 2026	16.43	16.77	16.36	16.65	15.73	1.34%	233,100
Jun 22, 2026	16.32	16.54	16.31	16.43	15.52	-0.67%	373,200
Jun 18, 2026	16.60	16.89	16.41	16.54	15.63	-1.31%	438,700
Jun 17, 2026	17.01	17.09	16.76	16.76	15.83	-1.87%	465,495
Jun 16, 2026	17.11	17.11	17.00	17.08	16.14	-0.18%	253,000