SHE:002011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.65	13.16	12.53	12.60	12.60	0.80%	33,753,328
Sep 29, 2026	12.74	12.83	12.40	12.50	12.50	-2.57%	38,780,942
Sep 28, 2026	14.00	14.10	12.71	12.83	12.83	-8.88%	61,992,974
Sep 24, 2026	14.25	14.46	13.79	14.08	14.08	-1.74%	37,965,789
Sep 23, 2026	14.64	14.75	14.21	14.33	14.33	-2.91%	40,651,117
Sep 22, 2026	14.76	14.98	14.35	14.76	14.76	-	35,236,133
Sep 21, 2026	14.11	14.91	14.11	14.76	14.76	3.94%	44,556,937
Sep 18, 2026	13.81	14.33	13.81	14.20	14.20	1.79%	38,835,244
Sep 17, 2026	13.66	14.45	13.53	13.95	13.95	2.12%	60,408,333
Sep 16, 2026	12.98	13.93	12.98	13.66	13.66	5.73%	54,601,301
Sep 15, 2026	13.09	13.39	12.85	12.92	12.92	-1.97%	58,737,732
Sep 14, 2026	13.16	13.72	13.05	13.18	13.18	-0.83%	73,202,173
Sep 11, 2026	13.13	13.98	13.13	13.29	13.29	1.14%	109,361,400
Sep 10, 2026	12.79	13.30	12.52	13.14	13.14	5.54%	125,647,519
Sep 9, 2026	11.80	12.50	11.29	12.45	12.45	4.18%	103,320,503
Sep 8, 2026	12.30	12.54	11.81	11.95	11.95	0.08%	83,344,170
Sep 7, 2026	11.00	11.94	11.00	11.94	11.94	10.05%	83,175,943
Sep 4, 2026	10.68	11.13	10.67	10.85	10.85	3.53%	35,760,406
Sep 3, 2026	10.28	10.54	10.26	10.48	10.48	1.95%	15,643,836
Sep 2, 2026	10.25	10.38	10.13	10.28	10.28	-	9,689,474
Sep 1, 2026	10.23	10.32	10.18	10.28	10.28	0.49%	7,293,674
Aug 31, 2026	10.14	10.24	10.08	10.23	10.23	0.79%	7,325,272
Aug 28, 2026	10.27	10.34	10.10	10.15	10.15	-1.36%	9,353,183
Aug 27, 2026	10.23	10.36	10.18	10.29	10.29	1.78%	14,836,346
Aug 26, 2026	10.05	10.19	10.05	10.11	10.11	0.50%	8,922,996
Aug 25, 2026	9.79	10.08	9.79	10.06	10.06	2.76%	10,208,126
Aug 24, 2026	9.90	9.91	9.73	9.79	9.79	-0.91%	7,567,055
Aug 21, 2026	9.91	9.92	9.80	9.88	9.88	-0.20%	5,716,200
Aug 20, 2026	9.93	9.97	9.85	9.90	9.90	0.30%	6,693,619
Aug 19, 2026	10.07	10.09	9.83	9.87	9.87	-2.18%	14,529,940
Aug 18, 2026	10.08	10.12	10.01	10.09	10.09	-0.49%	7,401,562
Aug 17, 2026	10.12	10.16	9.96	10.14	10.14	0.60%	8,233,900
Aug 14, 2026	10.21	10.23	10.08	10.08	10.08	-0.98%	7,941,100
Aug 13, 2026	10.31	10.33	10.17	10.18	10.18	-0.88%	9,366,052
Aug 12, 2026	10.27	10.35	10.20	10.27	10.27	-	5,591,992
Aug 11, 2026	10.32	10.38	10.25	10.27	10.27	-0.48%	7,630,214
Aug 10, 2026	10.35	10.45	10.28	10.42	10.32	0.68%	9,258,788
Aug 7, 2026	10.41	10.41	10.25	10.35	10.25	-0.58%	10,118,043
Aug 6, 2026	10.53	10.53	10.30	10.41	10.31	-1.33%	12,106,495
Aug 5, 2026	10.53	10.56	10.46	10.55	10.45	0.29%	10,619,454
Aug 4, 2026	10.61	10.63	10.41	10.52	10.42	-0.57%	9,294,001
Aug 3, 2026	10.65	10.74	10.57	10.58	10.48	0.19%	10,765,500
Jul 31, 2026	10.54	10.64	10.50	10.56	10.46	0.19%	10,937,780
Jul 30, 2026	10.52	10.68	10.44	10.54	10.44	0.19%	10,939,536
Jul 29, 2026	10.27	10.54	10.26	10.52	10.42	2.53%	14,115,525
Jul 28, 2026	10.24	10.31	10.17	10.26	10.16	-0.58%	7,806,978
Jul 27, 2026	10.18	10.37	10.14	10.32	10.22	1.08%	9,673,489
Jul 24, 2026	10.21	10.45	10.16	10.21	10.11	-3.50%	14,279,436
Jul 23, 2026	10.13	10.69	10.06	10.58	10.48	4.75%	21,490,846
Jul 22, 2026	10.15	10.20	9.99	10.10	10.00	-0.98%	12,170,885