SHE:002602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.03	14.07	13.78	13.80	13.80	-0.58%	43,379,354
Sep 29, 2026	13.77	14.03	13.76	13.88	13.88	0.07%	51,382,552
Sep 28, 2026	14.37	14.41	13.77	13.87	13.87	-2.53%	66,472,014
Sep 24, 2026	14.21	14.37	14.10	14.23	14.23	-0.21%	54,875,298
Sep 23, 2026	14.58	14.60	14.25	14.34	14.26	-1.92%	90,277,000
Sep 22, 2026	14.61	14.75	14.43	14.62	14.54	0.07%	94,757,652
Sep 21, 2026	14.76	14.78	14.26	14.61	14.53	-0.54%	83,014,129
Sep 18, 2026	14.58	14.87	14.40	14.69	14.61	1.03%	126,473,857
Sep 17, 2026	14.54	14.78	14.42	14.54	14.46	-0.62%	54,426,747
Sep 16, 2026	14.92	14.96	14.56	14.63	14.55	-2.01%	85,278,635
Sep 15, 2026	15.21	15.25	14.91	14.93	14.85	-0.86%	54,913,389
Sep 14, 2026	15.55	15.58	14.93	15.06	14.98	-3.21%	82,834,135
Sep 11, 2026	15.47	15.71	15.35	15.56	15.47	-	91,679,183
Sep 10, 2026	15.80	15.81	15.50	15.56	15.47	-1.39%	77,994,952
Sep 9, 2026	16.10	16.15	15.73	15.78	15.69	-2.17%	108,209,915
Sep 8, 2026	16.15	16.42	16.02	16.13	16.04	-0.19%	121,487,514
Sep 7, 2026	15.66	16.58	15.65	16.16	16.07	2.73%	252,278,449
Sep 4, 2026	14.62	16.00	14.59	15.73	15.64	7.96%	301,078,009
Sep 3, 2026	14.03	14.68	13.95	14.57	14.49	3.85%	179,670,029
Sep 2, 2026	13.96	14.54	13.87	14.03	13.95	1.30%	159,577,652
Sep 1, 2026	14.16	14.35	13.83	13.85	13.77	-2.05%	89,298,383
Aug 31, 2026	13.89	14.21	13.80	14.14	14.06	1.22%	80,180,084
Aug 28, 2026	14.06	14.35	13.92	13.97	13.89	0.36%	93,376,340
Aug 27, 2026	13.98	13.99	13.67	13.92	13.84	-0.22%	67,195,004
Aug 26, 2026	14.12	14.17	13.92	13.95	13.87	-0.78%	53,239,717
Aug 25, 2026	13.69	14.10	13.66	14.06	13.98	1.96%	78,520,764
Aug 24, 2026	13.90	13.92	13.55	13.79	13.71	-0.22%	48,141,940
Aug 21, 2026	13.71	13.89	13.51	13.82	13.74	-0.14%	60,228,594
Aug 20, 2026	14.00	14.21	13.74	13.84	13.76	-0.43%	77,310,339
Aug 19, 2026	14.06	14.15	13.79	13.90	13.82	-2.52%	76,659,574
Aug 18, 2026	14.07	14.28	13.85	14.26	14.18	1.35%	81,967,986
Aug 17, 2026	14.60	14.60	13.91	14.07	13.99	-3.63%	152,900,035
Aug 14, 2026	13.95	14.65	13.76	14.60	14.52	6.34%	176,681,730
Aug 13, 2026	14.45	14.48	13.72	13.73	13.65	-3.92%	101,584,075
Aug 12, 2026	14.30	14.48	14.19	14.29	14.21	0.56%	61,946,567
Aug 11, 2026	14.40	14.84	14.15	14.21	14.13	-0.70%	104,214,920
Aug 10, 2026	13.70	14.33	13.55	14.31	14.23	3.92%	100,398,186
Aug 7, 2026	13.79	13.92	13.65	13.77	13.69	-0.65%	91,806,142
Aug 6, 2026	14.04	14.29	13.81	13.86	13.78	-1.84%	100,192,717
Aug 5, 2026	14.01	14.31	13.99	14.12	14.04	-	117,541,400
Aug 4, 2026	14.00	14.16	13.66	14.12	14.04	2.17%	127,898,891
Aug 3, 2026	13.54	14.18	13.48	13.82	13.74	2.07%	146,479,461
Jul 31, 2026	13.01	13.90	13.00	13.54	13.46	2.65%	174,269,098
Jul 30, 2026	13.45	13.93	13.09	13.19	13.12	-2.66%	165,495,495
Jul 29, 2026	12.60	13.77	12.46	13.55	13.47	8.23%	253,857,541
Jul 28, 2026	12.58	12.83	12.46	12.52	12.45	-0.87%	71,696,103
Jul 27, 2026	12.30	12.65	12.29	12.63	12.56	2.02%	91,146,624
Jul 24, 2026	12.12	12.55	12.07	12.38	12.31	0.81%	122,921,433
Jul 23, 2026	12.70	12.70	12.00	12.28	12.21	-3.91%	208,731,892
Jul 22, 2026	13.49	13.55	12.74	12.78	12.71	-5.96%	180,688,127