SHE:002379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	13.50	14.55	13.50	14.25	14.25	-0.42%	14,610,987
Oct 28, 2026	14.74	14.79	14.25	14.31	14.31	-1.65%	30,201,520
Oct 27, 2026	14.05	14.86	14.05	14.55	14.55	4.45%	40,158,219
Oct 26, 2026	14.11	14.15	13.66	13.93	13.93	-0.57%	23,606,692
Oct 23, 2026	13.50	14.09	13.29	14.01	14.01	2.11%	32,928,867
Oct 22, 2026	14.20	14.37	13.69	13.72	13.72	-2.97%	22,421,910
Oct 21, 2026	14.34	14.45	14.07	14.14	14.14	-1.12%	15,876,881
Oct 20, 2026	14.50	14.58	14.15	14.30	14.30	-2.46%	32,190,202
Oct 19, 2026	14.15	14.82	14.10	14.66	14.66	3.53%	41,443,440
Oct 16, 2026	14.97	15.10	13.57	14.16	14.16	-4.65%	85,866,620
Oct 15, 2026	15.50	15.50	14.78	14.85	14.85	-6.13%	28,231,255
Oct 14, 2026	15.94	16.17	15.78	15.82	15.82	-1.49%	12,369,610
Oct 13, 2026	15.80	16.20	15.70	16.06	16.06	1.13%	18,324,443
Oct 12, 2026	16.29	16.47	15.83	15.88	15.88	-2.52%	15,784,600
Oct 9, 2026	16.35	16.43	16.01	16.29	16.29	-0.55%	18,830,233
Oct 8, 2026	16.22	16.77	16.08	16.38	16.38	0.61%	20,907,790
Sep 30, 2026	16.00	16.36	15.92	16.28	16.28	-0.12%	14,005,345
Sep 29, 2026	15.79	16.32	15.63	16.30	16.30	3.36%	23,947,702
Sep 28, 2026	15.90	16.00	15.67	15.77	15.77	-2.11%	19,244,020
Sep 24, 2026	16.44	16.56	16.09	16.11	16.11	-2.42%	21,412,890
Sep 23, 2026	17.06	17.10	16.45	16.51	16.51	-3.45%	34,437,110
Sep 22, 2026	16.98	17.23	16.76	17.10	17.10	0.71%	23,419,449
Sep 21, 2026	17.51	17.58	16.90	16.98	16.98	-3.69%	38,966,383
Sep 18, 2026	17.50	17.70	17.30	17.63	17.63	2.80%	27,477,184
Sep 17, 2026	17.31	17.68	17.02	17.15	17.15	-2.39%	21,242,288
Sep 16, 2026	17.30	17.60	16.94	17.57	17.57	1.74%	23,908,400
Sep 15, 2026	17.59	17.65	17.17	17.27	17.27	-1.76%	21,169,595
Sep 14, 2026	17.92	17.92	17.41	17.58	17.58	-3.19%	29,275,636
Sep 11, 2026	18.22	18.52	17.71	18.16	18.16	-3.92%	44,540,850
Sep 10, 2026	19.63	19.66	18.82	18.90	18.90	-3.96%	38,460,113
Sep 9, 2026	19.01	19.86	18.95	19.68	19.68	3.52%	55,993,205
Sep 8, 2026	18.71	19.23	18.62	19.01	19.01	2.15%	40,164,986
Sep 7, 2026	18.77	18.84	18.38	18.61	18.61	-1.74%	32,636,830
Sep 4, 2026	19.33	19.39	18.76	18.94	18.94	-1.41%	45,749,212
Sep 3, 2026	18.67	19.70	18.59	19.21	19.21	5.09%	65,809,458
Sep 2, 2026	18.60	18.93	17.88	18.28	18.28	-2.25%	44,247,867
Sep 1, 2026	18.26	19.15	18.26	18.70	18.70	3.09%	56,618,795
Aug 31, 2026	18.24	18.50	17.82	18.14	18.14	-1.95%	57,255,792
Aug 28, 2026	18.79	18.87	18.24	18.50	18.50	-1.07%	37,648,274
Aug 27, 2026	18.30	19.03	18.22	18.70	18.70	1.58%	34,505,224
Aug 26, 2026	17.98	18.57	17.93	18.41	18.41	2.68%	38,604,410
Aug 25, 2026	18.34	18.40	17.82	17.93	17.93	-2.87%	33,568,168
Aug 24, 2026	18.29	18.62	18.18	18.46	18.46	1.26%	40,652,652
Aug 21, 2026	17.65	18.47	17.53	18.23	18.23	3.58%	50,194,512
Aug 20, 2026	18.75	19.01	17.30	17.60	17.60	-5.12%	73,078,174
Aug 19, 2026	18.68	18.83	18.46	18.55	18.55	-3.39%	39,491,410
Aug 18, 2026	19.35	19.69	18.89	19.20	19.20	-2.24%	49,566,720
Aug 17, 2026	19.30	19.93	19.02	19.64	19.64	1.81%	56,141,701
Aug 14, 2026	19.50	19.66	19.00	19.29	19.29	-4.50%	63,053,501
Aug 13, 2026	20.90	21.00	19.77	20.20	20.20	-5.34%	114,567,936