SHE:002287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.12	19.45	19.07	19.38	19.38	1.36%	1,111,296
Sep 29, 2026	19.16	19.39	19.09	19.12	19.12	-0.88%	1,089,700
Sep 28, 2026	19.46	19.54	19.17	19.29	19.29	-0.46%	1,176,314
Sep 24, 2026	19.55	19.67	19.35	19.38	19.38	-0.87%	1,655,207
Sep 23, 2026	19.78	19.84	19.55	19.55	19.55	-0.81%	1,059,608
Sep 22, 2026	19.90	20.03	19.76	19.94	19.71	0.20%	1,379,453
Sep 21, 2026	19.43	19.92	19.43	19.90	19.67	2.74%	1,870,077
Sep 18, 2026	19.35	19.55	19.28	19.37	19.15	0.52%	1,151,292
Sep 17, 2026	19.14	19.30	19.08	19.27	19.05	0.31%	838,777
Sep 16, 2026	19.11	19.24	18.95	19.21	18.99	0.58%	1,102,087
Sep 15, 2026	19.35	19.37	19.06	19.10	18.88	-1.29%	1,187,494
Sep 14, 2026	19.30	19.43	19.25	19.35	19.13	0.05%	1,109,868
Sep 11, 2026	19.80	19.80	19.22	19.34	19.12	-2.13%	1,929,960
Sep 10, 2026	19.91	19.95	19.63	19.76	19.53	-1.10%	1,274,617
Sep 9, 2026	20.20	20.20	19.93	19.98	19.75	-1.14%	1,402,900
Sep 8, 2026	19.93	20.34	19.86	20.21	19.98	1.51%	1,461,798
Sep 7, 2026	19.93	20.04	19.85	19.91	19.68	0.05%	1,002,289
Sep 4, 2026	19.95	20.14	19.85	19.90	19.67	-0.20%	1,368,275
Sep 3, 2026	20.05	20.24	19.87	19.94	19.71	-0.89%	991,503
Sep 2, 2026	20.26	20.41	20.02	20.12	19.89	-1.08%	1,576,176
Sep 1, 2026	20.14	20.38	20.05	20.34	20.11	0.99%	1,606,068
Aug 31, 2026	20.46	20.47	20.13	20.14	19.91	-1.52%	1,433,071
Aug 28, 2026	20.35	20.47	20.13	20.45	20.21	0.74%	1,765,498
Aug 27, 2026	20.21	20.38	20.11	20.30	20.07	0.15%	1,194,927
Aug 26, 2026	19.99	20.46	19.99	20.27	20.04	0.90%	1,980,901
Aug 25, 2026	19.72	20.14	19.60	20.09	19.86	1.82%	2,185,704
Aug 24, 2026	19.79	19.80	19.43	19.73	19.50	-0.65%	2,256,647
Aug 21, 2026	20.45	20.46	19.76	19.86	19.63	-3.92%	4,274,565
Aug 20, 2026	20.12	20.95	20.12	20.67	20.43	2.99%	4,004,857
Aug 19, 2026	20.37	20.50	19.95	20.07	19.84	-1.33%	2,565,736
Aug 18, 2026	20.47	20.67	20.30	20.34	20.11	-1.07%	2,094,880
Aug 17, 2026	20.70	20.77	20.05	20.56	20.32	-0.10%	2,647,221
Aug 14, 2026	20.91	21.02	20.45	20.58	20.34	-1.44%	3,153,275
Aug 13, 2026	20.68	21.06	20.36	20.88	20.64	1.36%	3,937,791
Aug 12, 2026	20.68	20.86	20.45	20.60	20.36	-0.39%	1,783,467
Aug 11, 2026	20.80	21.08	20.66	20.68	20.44	-0.72%	2,738,623
Aug 10, 2026	20.99	21.18	20.80	20.83	20.59	-0.71%	2,986,147
Aug 7, 2026	20.48	20.98	20.26	20.98	20.74	2.74%	3,230,153
Aug 6, 2026	20.60	20.70	20.27	20.42	20.18	-0.87%	1,835,900
Aug 5, 2026	20.81	20.88	20.52	20.60	20.36	-1.25%	1,919,086
Aug 4, 2026	21.14	21.22	20.84	20.86	20.62	-1.04%	2,134,589
Aug 3, 2026	20.98	21.15	20.80	21.08	20.84	0.48%	1,646,603
Jul 31, 2026	20.82	21.04	20.68	20.98	20.74	0.38%	2,431,652
Jul 30, 2026	20.68	21.12	20.57	20.90	20.66	1.06%	2,552,345
Jul 29, 2026	20.20	20.77	20.20	20.68	20.44	2.07%	2,513,377
Jul 28, 2026	20.35	20.56	20.19	20.26	20.03	-0.64%	1,853,966
Jul 27, 2026	19.92	20.57	19.92	20.39	20.15	1.95%	1,982,144
Jul 24, 2026	20.58	20.58	20.00	20.00	19.77	-2.87%	2,498,900
Jul 23, 2026	20.53	20.72	20.33	20.59	20.35	-0.19%	2,486,385
Jul 22, 2026	20.82	21.01	20.34	20.63	20.39	-1.76%	4,161,463