SHE:002182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.82	10.82	10.18	10.29	10.29	-3.11%	12,302,023
Oct 28, 2026	10.45	10.84	10.34	10.62	10.62	1.82%	12,150,330
Oct 27, 2026	11.01	11.16	10.43	10.43	10.43	-5.87%	15,945,100
Oct 26, 2026	11.00	11.33	10.97	11.08	11.08	-0.27%	11,838,155
Oct 23, 2026	10.82	11.12	10.43	11.11	11.11	1.55%	15,681,855
Oct 22, 2026	11.10	11.28	10.94	10.94	10.94	-1.71%	12,272,276
Oct 21, 2026	10.90	11.18	10.85	11.13	11.13	2.30%	14,576,713
Oct 20, 2026	10.90	11.02	10.78	10.88	10.88	-0.91%	10,269,937
Oct 19, 2026	10.88	11.07	10.86	10.98	10.98	-0.27%	9,430,324
Oct 16, 2026	10.80	11.26	10.72	11.01	11.01	2.90%	16,047,360
Oct 15, 2026	10.83	10.95	10.68	10.70	10.70	-3.78%	15,870,060
Oct 14, 2026	11.18	11.35	10.95	11.12	11.12	-0.89%	15,209,165
Oct 13, 2026	10.95	11.32	10.78	11.22	11.22	0.72%	27,154,340
Oct 12, 2026	11.65	11.80	11.08	11.14	11.14	-9.43%	48,348,510
Oct 9, 2026	11.48	12.50	11.33	12.30	12.30	6.22%	56,349,884
Oct 8, 2026	11.00	12.10	10.95	11.58	11.58	5.27%	39,973,245
Sep 30, 2026	11.02	11.12	10.94	11.00	11.00	-0.36%	6,825,149
Sep 29, 2026	10.96	11.12	10.92	11.04	11.04	0.64%	7,228,963
Sep 28, 2026	11.40	11.43	10.88	10.97	10.97	-3.69%	10,281,583
Sep 24, 2026	11.57	11.73	11.37	11.39	11.39	-2.32%	7,235,693
Sep 23, 2026	11.61	11.73	11.52	11.66	11.66	0.26%	7,362,103
Sep 22, 2026	11.72	11.82	11.58	11.63	11.63	-0.34%	8,638,138
Sep 21, 2026	11.57	11.77	11.55	11.67	11.67	1.04%	6,610,223
Sep 18, 2026	11.47	11.72	11.43	11.55	11.55	1.76%	9,078,449
Sep 17, 2026	11.34	11.48	11.32	11.35	11.35	-0.70%	7,469,320
Sep 16, 2026	11.33	11.50	11.21	11.43	11.43	0.88%	9,114,960
Sep 15, 2026	11.37	11.47	11.30	11.33	11.33	-0.35%	6,907,137
Sep 14, 2026	11.33	11.44	11.17	11.37	11.37	-0.52%	8,039,316
Sep 11, 2026	11.62	11.62	11.17	11.43	11.43	-3.63%	18,880,594
Sep 10, 2026	12.03	12.09	11.84	11.86	11.86	-1.98%	9,533,580
Sep 9, 2026	12.29	12.38	12.02	12.10	12.10	-1.63%	11,117,963
Sep 8, 2026	12.24	12.38	12.14	12.30	12.30	0.99%	13,766,769
Sep 7, 2026	11.97	12.32	11.92	12.18	12.18	1.50%	12,276,930
Sep 4, 2026	12.44	12.48	11.93	12.00	12.00	-2.36%	16,622,722
Sep 3, 2026	12.22	12.34	12.11	12.29	12.29	1.49%	13,264,473
Sep 2, 2026	12.05	12.20	11.84	12.11	12.11	-0.49%	14,453,370
Sep 1, 2026	12.23	12.28	12.10	12.17	12.17	-0.25%	12,728,219
Aug 31, 2026	11.96	12.24	11.77	12.20	12.20	0.33%	12,546,388
Aug 28, 2026	12.30	12.34	12.08	12.16	12.16	-1.38%	13,345,640
Aug 27, 2026	12.17	12.43	12.02	12.33	12.33	0.33%	18,025,500
Aug 26, 2026	11.91	12.35	11.86	12.29	12.29	2.76%	21,879,135
Aug 25, 2026	11.47	12.13	11.39	11.96	11.96	4.00%	24,337,723
Aug 24, 2026	11.89	11.89	11.35	11.50	11.50	-3.28%	18,208,751
Aug 21, 2026	11.70	11.94	11.63	11.89	11.89	1.11%	10,426,522
Aug 20, 2026	11.89	12.00	11.71	11.76	11.76	0.34%	10,787,054
Aug 19, 2026	12.11	12.20	11.69	11.72	11.72	-4.95%	18,152,565
Aug 18, 2026	12.35	12.49	12.19	12.33	12.33	-0.88%	12,453,800
Aug 17, 2026	12.44	12.47	12.17	12.44	12.44	0.89%	13,093,363
Aug 14, 2026	12.13	12.46	12.05	12.33	12.33	1.31%	15,271,915
Aug 13, 2026	12.67	12.68	12.17	12.17	12.17	-3.64%	22,203,920