SHE:002017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	13.55	13.72	13.12	13.12	13.12	-3.60%	8,610,448
Oct 21, 2026	13.52	13.78	13.50	13.61	13.61	0.74%	8,984,665
Oct 20, 2026	13.31	13.54	13.24	13.51	13.51	0.75%	7,022,869
Oct 19, 2026	13.30	13.55	13.20	13.41	13.41	0.30%	7,427,395
Oct 16, 2026	13.55	13.69	13.20	13.37	13.37	0.68%	9,201,764
Oct 15, 2026	13.32	13.62	13.22	13.28	13.28	-2.71%	8,139,130
Oct 14, 2026	13.90	13.94	13.58	13.65	13.65	-2.08%	7,128,872
Oct 13, 2026	13.50	14.08	13.38	13.94	13.94	1.23%	11,172,410
Oct 12, 2026	14.04	14.05	13.65	13.77	13.77	-1.85%	7,992,960
Oct 9, 2026	13.54	14.05	13.23	14.03	14.03	3.01%	13,470,270
Oct 8, 2026	13.83	13.94	13.51	13.62	13.62	-1.23%	7,999,000
Sep 30, 2026	13.93	13.98	13.74	13.79	13.79	-0.51%	6,847,670
Sep 29, 2026	13.76	13.98	13.65	13.86	13.86	0.80%	7,811,323
Sep 28, 2026	14.22	14.22	13.65	13.75	13.75	-3.17%	11,211,952
Sep 24, 2026	14.46	14.50	14.18	14.20	14.20	-1.80%	11,071,300
Sep 23, 2026	14.88	14.89	14.40	14.46	14.46	-3.21%	16,637,090
Sep 22, 2026	15.06	15.37	14.89	14.94	14.94	-0.47%	26,757,090
Sep 21, 2026	14.49	15.15	14.34	15.01	15.01	5.56%	34,890,706
Sep 18, 2026	14.30	14.30	14.10	14.22	14.22	0.85%	15,092,618
Sep 17, 2026	14.25	14.45	14.06	14.10	14.10	-2.08%	15,073,946
Sep 16, 2026	14.29	14.51	14.10	14.40	14.40	0.42%	17,219,387
Sep 15, 2026	14.70	14.94	14.30	14.34	14.34	-1.65%	20,537,156
Sep 14, 2026	14.89	14.98	14.45	14.58	14.58	-1.88%	20,221,778
Sep 11, 2026	15.20	15.28	14.55	14.86	14.86	-4.13%	28,832,637
Sep 10, 2026	16.07	16.17	15.45	15.50	15.50	-5.72%	35,253,178
Sep 9, 2026	17.14	17.26	16.40	16.44	16.44	-3.97%	51,861,782
Sep 8, 2026	16.49	17.99	16.36	17.12	17.12	4.71%	63,152,503
Sep 7, 2026	16.63	16.82	16.20	16.35	16.35	-4.16%	54,047,349
Sep 4, 2026	16.62	17.95	16.62	17.06	17.06	3.58%	72,670,813
Sep 3, 2026	16.55	17.07	16.35	16.47	16.47	-2.66%	50,893,265
Sep 2, 2026	16.14	17.29	15.88	16.92	16.92	2.55%	75,194,702
Sep 1, 2026	15.88	16.90	15.66	16.50	16.50	3.97%	52,995,573
Aug 31, 2026	15.93	16.28	15.52	15.87	15.87	-1.98%	37,407,247
Aug 28, 2026	16.66	16.77	16.19	16.19	16.19	-3.34%	53,322,203
Aug 27, 2026	16.37	17.18	16.20	16.75	16.75	1.64%	71,499,446
Aug 26, 2026	16.00	16.76	15.66	16.48	16.48	-2.77%	73,566,044
Aug 25, 2026	15.39	17.27	15.23	16.95	16.95	6.07%	96,852,374
Aug 24, 2026	15.24	15.98	15.09	15.98	15.98	9.98%	43,211,396
Aug 21, 2026	13.42	14.53	13.42	14.53	14.53	9.99%	33,064,541
Aug 20, 2026	12.87	13.50	12.81	13.21	13.21	3.28%	11,480,122
Aug 19, 2026	13.38	13.45	12.75	12.79	12.79	-5.40%	10,784,660
Aug 18, 2026	13.73	13.74	13.35	13.52	13.52	-1.67%	9,048,500
Aug 17, 2026	13.67	13.75	13.47	13.75	13.75	0.51%	9,818,776
Aug 14, 2026	13.72	13.96	13.56	13.68	13.68	-0.29%	8,200,077
Aug 13, 2026	13.95	14.15	13.70	13.72	13.72	-1.65%	9,875,532
Aug 12, 2026	13.83	13.99	13.80	13.95	13.95	0.58%	8,711,364
Aug 11, 2026	13.81	14.07	13.71	13.87	13.87	0.22%	10,546,700
Aug 10, 2026	13.90	13.97	13.60	13.84	13.84	-0.93%	14,521,964
Aug 7, 2026	14.24	14.26	13.65	13.97	13.97	-3.66%	27,492,399
Aug 6, 2026	13.94	14.84	13.88	14.50	14.50	3.57%	32,356,310