SHE:002082 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.12	10.17	9.71	9.77	9.77	-3.46%	5,391,705
Nov 12, 2026	10.49	10.69	10.07	10.12	10.12	-2.69%	7,813,300
Nov 11, 2026	10.25	10.54	10.18	10.40	10.40	0.48%	5,794,700
Nov 10, 2026	10.12	10.39	9.92	10.35	10.35	3.92%	7,006,900
Nov 9, 2026	10.07	10.65	9.91	9.96	9.96	-0.10%	9,430,800
Nov 6, 2026	9.29	10.30	9.18	9.97	9.97	3.53%	10,456,500
Nov 5, 2026	9.60	9.91	9.49	9.63	9.63	-0.62%	8,571,400
Nov 4, 2026	9.78	9.78	9.31	9.69	9.69	0.83%	7,826,100
Nov 3, 2026	9.60	9.93	9.46	9.61	9.61	-	6,804,900
Nov 2, 2026	9.58	9.71	8.91	9.61	9.61	-1.64%	9,414,633
Oct 30, 2026	9.70	10.25	9.47	9.77	9.77	0.83%	9,874,004
Oct 29, 2026	10.30	10.52	9.59	9.69	9.69	-9.01%	12,953,210
Oct 28, 2026	10.60	10.85	10.48	10.65	10.65	0.95%	5,472,500
Oct 27, 2026	11.38	11.40	10.36	10.55	10.55	-6.47%	7,149,800
Oct 26, 2026	10.89	11.47	10.81	11.28	11.28	2.55%	7,739,800
Oct 23, 2026	11.02	11.08	10.33	11.00	11.00	-0.18%	9,586,200
Oct 22, 2026	11.26	11.35	10.94	11.02	11.02	-3.16%	7,162,100
Oct 21, 2026	11.51	11.99	11.35	11.38	11.38	-0.18%	10,465,431
Oct 20, 2026	11.30	11.43	11.07	11.40	11.40	0.62%	6,694,700
Oct 19, 2026	11.24	11.65	11.05	11.33	11.33	-1.56%	8,120,200
Oct 16, 2026	12.23	12.50	11.50	11.51	11.51	-4.72%	11,764,400
Oct 15, 2026	12.00	12.55	11.86	12.08	12.08	-2.42%	11,715,100
Oct 14, 2026	13.13	13.21	12.18	12.38	12.38	-4.48%	13,534,910
Oct 13, 2026	13.44	13.66	12.81	12.96	12.96	-4.28%	18,657,877
Oct 12, 2026	13.20	14.07	13.00	13.54	13.54	5.37%	23,548,530
Oct 9, 2026	11.67	12.85	11.66	12.85	12.85	10.02%	21,438,902
Oct 8, 2026	12.88	12.89	11.67	11.68	11.68	-9.95%	23,394,222
Sep 30, 2026	12.80	13.34	12.53	12.97	12.97	1.25%	22,307,405
Sep 29, 2026	13.20	13.45	12.51	12.81	12.81	-2.95%	26,577,930
Sep 28, 2026	12.20	13.20	12.20	13.20	13.20	10.00%	33,993,721
Sep 24, 2026	11.56	12.51	11.48	12.00	12.00	5.54%	31,035,780
Sep 23, 2026	11.28	11.90	11.21	11.37	11.37	2.25%	24,758,703
Sep 22, 2026	10.08	11.12	9.95	11.12	11.12	9.99%	19,121,200
Sep 21, 2026	9.55	10.26	9.48	10.11	10.11	5.64%	15,945,608
Sep 18, 2026	9.50	9.74	9.46	9.57	9.57	-	7,634,500
Sep 17, 2026	9.15	9.58	9.15	9.57	9.57	3.13%	8,061,301
Sep 16, 2026	9.40	9.43	9.10	9.28	9.28	-1.69%	7,575,500
Sep 15, 2026	9.76	9.76	9.32	9.44	9.44	-3.28%	11,015,700
Sep 14, 2026	8.97	9.88	8.82	9.76	9.76	8.69%	15,514,800
Sep 11, 2026	9.10	9.12	8.80	8.98	8.98	-2.29%	7,960,500
Sep 10, 2026	9.41	9.41	9.14	9.19	9.19	-2.44%	7,297,600
Sep 9, 2026	9.40	9.54	9.29	9.42	9.42	0.32%	6,317,600
Sep 8, 2026	9.54	9.74	9.37	9.39	9.39	-0.63%	11,069,920
Sep 7, 2026	9.20	9.57	9.12	9.45	9.45	1.94%	8,600,600
Sep 4, 2026	9.18	9.50	9.06	9.27	9.27	0.76%	9,155,280
Sep 3, 2026	9.09	9.33	9.01	9.20	9.20	0.99%	8,919,055
Sep 2, 2026	9.31	9.31	9.02	9.11	9.11	-2.46%	7,460,255
Sep 1, 2026	9.35	9.47	9.28	9.34	9.34	-0.53%	6,508,700
Aug 31, 2026	9.58	9.58	9.25	9.39	9.39	-2.49%	9,041,100
Aug 28, 2026	9.70	9.81	9.55	9.63	9.63	-1.43%	10,428,600