SHE:002009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.55	17.30	14.55	17.30	17.30	9.98%	60,952,419
Oct 22, 2026	15.85	16.42	15.68	15.73	15.73	-1.32%	29,147,560
Oct 21, 2026	15.36	16.59	15.35	15.94	15.94	3.37%	30,934,720
Oct 20, 2026	14.92	15.74	14.85	15.42	15.42	3.14%	14,784,104
Oct 19, 2026	14.65	15.08	14.33	14.95	14.95	2.05%	8,123,746
Oct 16, 2026	14.55	14.96	14.43	14.65	14.65	2.23%	8,485,259
Oct 15, 2026	14.62	14.64	14.32	14.33	14.33	-3.57%	7,337,400
Oct 14, 2026	15.23	15.28	14.86	14.86	14.86	-2.56%	6,110,600
Oct 13, 2026	15.31	15.39	14.83	15.25	15.25	-1.36%	9,542,363
Oct 12, 2026	15.60	15.63	15.22	15.46	15.46	-0.96%	6,390,062
Oct 9, 2026	15.40	15.64	14.81	15.61	15.61	1.83%	11,540,615
Oct 8, 2026	15.56	15.74	15.24	15.33	15.33	-1.03%	8,386,200
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