SHE:002182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.02	11.12	10.94	11.00	11.00	-0.36%	6,827,549
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
Aug 12, 2026	12.56	12.83	12.52	12.63	12.63	-0.24%	15,746,998
Aug 11, 2026	12.92	13.05	12.63	12.66	12.66	-1.63%	21,437,068
Aug 10, 2026	12.99	13.07	12.71	12.87	12.87	1.34%	26,457,127
Aug 7, 2026	12.75	12.79	12.48	12.70	12.70	-0.55%	26,219,780
Aug 6, 2026	13.00	13.15	12.51	12.77	12.77	-2.67%	44,276,531
Aug 5, 2026	11.99	13.12	11.99	13.12	13.12	9.97%	33,450,461
Aug 4, 2026	11.88	12.01	11.78	11.93	11.93	1.19%	11,930,806
Aug 3, 2026	11.64	11.85	11.59	11.79	11.79	1.29%	11,226,288
Jul 31, 2026	11.83	11.90	11.61	11.64	11.64	0.09%	16,305,125
Jul 30, 2026	11.77	11.96	11.50	11.63	11.63	-1.61%	16,068,217
Jul 29, 2026	11.25	11.93	11.12	11.82	11.82	5.07%	26,668,764
Jul 28, 2026	11.10	11.38	11.01	11.25	11.25	-0.09%	14,443,061
Jul 27, 2026	11.00	11.27	10.95	11.26	11.26	2.74%	14,495,829
Jul 24, 2026	11.26	11.29	10.92	10.96	10.96	-4.20%	14,914,976
Jul 23, 2026	11.03	11.58	10.99	11.44	11.44	3.81%	19,633,569
Jul 22, 2026	11.35	11.45	10.99	11.02	11.02	-2.91%	19,088,836