SHE:002287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.27	19.27	18.72	19.15	19.15	0.68%	1,678,300
Oct 22, 2026	19.20	19.32	18.97	19.02	19.02	-1.09%	1,941,008
Oct 21, 2026	19.24	19.50	19.22	19.23	19.23	-0.10%	1,354,416
Oct 20, 2026	19.60	19.94	19.16	19.25	19.25	-1.84%	2,351,149
Oct 19, 2026	19.18	19.67	19.03	19.61	19.61	2.35%	1,978,440
Oct 16, 2026	19.27	19.64	19.01	19.16	19.16	-0.21%	2,060,160
Oct 15, 2026	19.31	19.59	19.14	19.20	19.20	-1.44%	1,468,831
Oct 14, 2026	19.37	19.55	19.33	19.48	19.48	0.57%	1,280,551
Oct 13, 2026	19.36	19.55	19.25	19.37	19.37	-0.92%	1,309,989
Oct 12, 2026	19.58	19.72	19.47	19.55	19.55	-0.05%	1,321,190
Oct 9, 2026	19.30	19.67	19.22	19.56	19.56	1.14%	2,041,909
Oct 8, 2026	19.48	19.61	19.28	19.34	19.34	-0.21%	1,218,354
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