SHE:002009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.46	15.98	15.29	15.49	15.49	0.78%	11,305,551
Sep 29, 2026	15.53	15.55	15.20	15.37	15.37	0.07%	7,936,508
Sep 28, 2026	15.49	15.83	15.29	15.36	15.36	-0.84%	11,261,090
Sep 24, 2026	15.62	15.91	15.47	15.49	15.49	-1.09%	7,725,000
Sep 23, 2026	15.63	15.75	15.46	15.66	15.66	0.26%	6,005,966
Sep 22, 2026	15.80	15.96	15.58	15.62	15.62	-1.20%	6,044,384
Sep 21, 2026	15.61	15.95	15.59	15.81	15.81	1.48%	7,491,330
Sep 18, 2026	15.55	15.78	15.51	15.58	15.58	0.39%	6,016,034
Sep 17, 2026	15.45	15.61	15.29	15.52	15.52	0.45%	7,142,900
Sep 16, 2026	15.16	15.57	15.03	15.45	15.45	1.85%	6,626,513
Sep 15, 2026	15.32	15.43	15.16	15.17	15.17	-1.75%	5,262,632
Sep 14, 2026	15.42	15.61	15.29	15.44	15.44	0.06%	5,060,306
Sep 11, 2026	15.63	15.66	15.18	15.43	15.43	-2.09%	7,314,813
Sep 10, 2026	16.00	16.06	15.76	15.76	15.76	-2.17%	6,203,701
Sep 9, 2026	16.21	16.30	16.03	16.11	16.11	-0.80%	6,022,000
Sep 8, 2026	16.34	16.44	16.21	16.24	16.24	-0.67%	6,821,079
Sep 7, 2026	16.30	16.62	16.21	16.35	16.35	0.31%	8,726,000
Sep 4, 2026	16.75	16.79	16.21	16.30	16.30	-1.57%	8,123,200
Sep 3, 2026	16.49	16.96	16.43	16.56	16.56	0.98%	8,351,800
Sep 2, 2026	16.44	16.52	16.18	16.40	16.40	-0.67%	5,528,976
Sep 1, 2026	16.60	16.85	16.48	16.51	16.51	-0.60%	6,584,000
Aug 31, 2026	16.29	16.66	16.23	16.61	16.61	0.85%	6,665,100
Aug 28, 2026	16.67	16.72	16.45	16.47	16.47	-1.20%	6,853,308
Aug 27, 2026	16.63	16.74	16.50	16.67	16.67	1.15%	7,730,874
Aug 26, 2026	16.84	16.88	16.18	16.48	16.48	-1.26%	10,412,174
Aug 25, 2026	16.11	16.84	16.08	16.69	16.69	2.33%	9,883,266
Aug 24, 2026	16.70	16.80	16.03	16.31	16.31	-1.33%	8,940,329
Aug 21, 2026	16.41	16.66	16.20	16.53	16.53	0.30%	7,537,666
Aug 20, 2026	16.65	16.80	16.36	16.48	16.48	0.98%	12,428,720
Aug 19, 2026	17.92	17.92	16.30	16.32	16.32	-9.68%	21,483,235
Aug 18, 2026	18.03	18.18	17.75	18.07	18.07	0.17%	13,152,047
Aug 17, 2026	17.82	18.20	17.53	18.04	18.04	1.69%	10,697,760
Aug 14, 2026	17.87	17.87	17.49	17.74	17.74	0.34%	8,294,705
Aug 13, 2026	18.07	18.18	17.68	17.68	17.68	-2.16%	10,706,346
Aug 12, 2026	18.08	18.19	17.89	18.07	18.07	0.56%	10,013,220
Aug 11, 2026	17.75	18.22	17.51	17.97	17.97	0.34%	15,412,100
Aug 10, 2026	17.88	18.05	17.51	17.91	17.91	0.56%	11,948,400
Aug 7, 2026	17.96	18.00	17.36	17.81	17.81	0.17%	13,530,987
Aug 6, 2026	18.08	18.14	17.57	17.78	17.78	-1.06%	17,023,020
Aug 5, 2026	18.00	18.36	17.70	17.97	17.97	-0.66%	31,598,774
Aug 4, 2026	17.22	18.57	17.00	18.09	18.09	5.60%	26,495,394
Aug 3, 2026	16.64	17.16	16.55	17.13	17.13	3.57%	13,737,608
Jul 31, 2026	16.30	16.82	16.24	16.54	16.54	3.57%	14,925,794
Jul 30, 2026	16.33	16.54	15.89	15.97	15.97	-3.21%	11,476,800
Jul 29, 2026	16.46	16.60	16.02	16.50	16.50	1.35%	13,199,920
Jul 28, 2026	15.92	16.55	15.86	16.28	16.28	1.12%	11,717,651
Jul 27, 2026	15.51	16.13	15.44	16.10	16.10	3.74%	11,002,000
Jul 24, 2026	15.92	16.00	15.45	15.52	15.52	-3.36%	8,627,907
Jul 23, 2026	15.44	16.14	15.36	16.06	16.06	3.35%	12,767,674
Jul 22, 2026	15.82	15.93	15.36	15.54	15.54	-2.45%	12,600,042