SHE:002402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.44	16.44	15.12	15.20	15.20	-3.92%	26,113,795
Oct 29, 2026	16.23	16.31	15.82	15.82	15.82	-3.36%	21,803,203
Oct 28, 2026	15.77	16.74	15.72	16.37	16.37	-1.44%	31,182,955
Oct 27, 2026	17.28	17.45	16.60	16.61	16.61	-3.60%	16,280,901
Oct 26, 2026	17.52	17.82	17.23	17.23	17.23	-1.99%	19,959,772
Oct 23, 2026	16.44	17.66	16.07	17.58	17.58	4.96%	29,673,245
Oct 22, 2026	16.96	17.13	16.75	16.75	16.75	-1.47%	13,266,477
Oct 21, 2026	17.03	17.23	16.96	17.00	17.00	-0.29%	13,434,200
Oct 20, 2026	16.50	17.24	16.50	17.05	17.05	3.02%	21,656,923
Oct 19, 2026	16.11	16.62	16.09	16.55	16.55	2.10%	16,315,090
Oct 16, 2026	16.45	16.63	16.11	16.21	16.21	0.31%	16,916,967
Oct 15, 2026	16.29	16.51	16.08	16.16	16.16	-3.87%	17,936,802
Oct 14, 2026	16.96	17.23	16.81	16.81	16.81	-1.58%	12,555,403
Oct 13, 2026	16.99	17.18	16.63	17.08	17.08	-0.76%	16,247,302
Oct 12, 2026	17.49	17.64	17.17	17.21	17.21	-1.88%	13,679,525
Oct 9, 2026	17.50	17.60	16.95	17.54	17.54	0.11%	20,747,452
Oct 8, 2026	17.63	18.05	17.35	17.52	17.52	-0.57%	18,775,530
Sep 30, 2026	17.95	18.00	17.58	17.62	17.62	-1.07%	12,900,900
Sep 29, 2026	17.70	17.98	17.70	17.81	17.81	-	11,653,200
Sep 28, 2026	18.31	18.48	17.67	17.81	17.81	-3.05%	18,670,149
Sep 24, 2026	18.67	18.81	18.36	18.37	18.37	-1.87%	12,034,111
Sep 23, 2026	18.95	18.95	18.69	18.72	18.72	-1.27%	11,299,801
Sep 22, 2026	19.18	19.24	18.91	18.96	18.96	-0.47%	16,104,500
Sep 21, 2026	19.00	19.17	18.88	19.05	19.05	0.32%	18,446,779
Sep 18, 2026	18.56	19.00	18.55	18.99	18.99	3.04%	24,186,640
Sep 17, 2026	18.60	18.80	18.37	18.43	18.43	-1.29%	13,870,363
Sep 16, 2026	18.46	18.75	18.16	18.67	18.67	0.86%	17,356,271
Sep 15, 2026	18.43	18.77	18.36	18.51	18.51	1.04%	20,169,348
Sep 14, 2026	17.90	18.40	17.77	18.32	18.32	2.06%	16,377,329
Sep 11, 2026	18.10	18.11	17.61	17.95	17.95	-1.27%	18,875,332
Sep 10, 2026	18.33	18.36	18.11	18.18	18.18	-1.25%	11,836,754
Sep 9, 2026	18.65	18.73	18.32	18.41	18.41	-1.34%	14,240,077
Sep 8, 2026	18.85	18.95	18.60	18.66	18.66	-1.06%	14,595,560
Sep 7, 2026	18.82	18.99	18.76	18.86	18.86	0.21%	13,418,203
Sep 4, 2026	19.10	19.33	18.70	18.82	18.82	-1.16%	20,265,841
Sep 3, 2026	19.16	19.24	18.90	19.04	19.04	-0.16%	13,005,017
Sep 2, 2026	19.15	19.18	18.90	19.07	19.07	-0.99%	12,859,500
Sep 1, 2026	19.16	19.41	19.15	19.26	19.26	-0.16%	14,926,070
Aug 31, 2026	18.88	19.29	18.81	19.29	19.29	1.21%	15,933,658
Aug 28, 2026	19.10	19.33	19.02	19.06	19.06	-0.47%	15,571,412
Aug 27, 2026	18.78	19.18	18.70	19.15	19.15	1.92%	19,759,683
Aug 26, 2026	18.60	18.88	18.47	18.79	18.79	0.75%	17,746,002
Aug 25, 2026	18.12	18.77	17.94	18.65	18.65	2.53%	24,219,600
Aug 24, 2026	18.95	19.00	17.99	18.19	18.19	-4.01%	30,572,049
Aug 21, 2026	18.91	19.05	18.58	18.95	18.95	-0.32%	20,321,128
Aug 20, 2026	19.34	19.57	18.81	19.01	19.01	-2.46%	31,683,443
Aug 19, 2026	20.68	20.68	19.49	19.49	19.49	-9.98%	56,517,671
Aug 18, 2026	21.70	21.79	21.38	21.65	21.65	-0.92%	21,127,560
Aug 17, 2026	21.17	21.87	21.04	21.85	21.85	3.36%	28,561,321
Aug 14, 2026	21.12	21.32	20.83	21.14	21.14	0.09%	18,348,920