SHE:002603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.03	15.64	15.03	15.53	15.53	0.91%	17,342,089
Oct 8, 2026	15.56	15.70	15.33	15.39	15.39	0.26%	13,310,100
Sep 30, 2026	15.03	15.40	15.00	15.35	15.35	2.20%	13,142,040
Sep 29, 2026	15.14	15.26	15.00	15.02	15.02	-0.86%	10,561,304
Sep 28, 2026	15.15	15.28	15.06	15.15	15.15	0.07%	9,223,260
Sep 24, 2026	15.40	15.52	15.13	15.14	15.14	-2.07%	10,681,770
Sep 23, 2026	15.52	15.66	15.46	15.46	15.46	-0.77%	9,231,640
Sep 22, 2026	15.57	15.68	15.48	15.58	15.58	-0.06%	12,211,094
Sep 21, 2026	15.27	15.61	15.23	15.59	15.59	2.57%	17,070,856
Sep 18, 2026	15.15	15.29	15.14	15.20	15.20	0.53%	8,910,777
Sep 17, 2026	15.16	15.24	15.05	15.12	15.12	-0.40%	7,374,756
Sep 16, 2026	15.17	15.19	15.03	15.18	15.18	-0.13%	7,648,680
Sep 15, 2026	15.40	15.42	15.12	15.20	15.20	-1.17%	8,067,998
Sep 14, 2026	15.19	15.41	15.08	15.38	15.38	1.25%	8,599,168
Sep 11, 2026	15.36	15.38	15.11	15.19	15.19	-1.49%	12,397,340
Sep 10, 2026	15.63	15.64	15.38	15.42	15.42	-1.78%	11,348,588
Sep 9, 2026	15.83	15.83	15.63	15.70	15.70	-1.20%	10,684,174
Sep 8, 2026	15.76	15.90	15.62	15.89	15.89	0.82%	12,302,696
Sep 7, 2026	15.87	15.89	15.70	15.76	15.76	-0.69%	11,125,332
Sep 4, 2026	15.76	16.03	15.73	15.87	15.87	0.95%	13,779,532
Sep 3, 2026	15.72	15.83	15.60	15.72	15.72	-0.19%	10,307,796
Sep 2, 2026	16.00	16.08	15.73	15.75	15.75	-1.81%	13,073,080
Sep 1, 2026	15.90	16.09	15.86	16.04	16.04	0.69%	10,766,290
Aug 31, 2026	16.29	16.32	15.85	15.93	15.93	-1.55%	16,901,538
Aug 28, 2026	16.23	16.24	16.07	16.18	16.18	-0.43%	12,868,270
Aug 27, 2026	16.04	16.28	15.91	16.25	16.25	1.31%	16,626,688
Aug 26, 2026	15.99	16.33	15.95	16.04	16.04	-0.31%	16,294,070
Aug 25, 2026	15.75	16.12	15.67	16.09	16.09	1.58%	16,380,098
Aug 24, 2026	16.30	16.39	15.78	15.84	15.84	-3.71%	30,379,710
Aug 21, 2026	17.16	17.20	16.38	16.45	16.45	-5.35%	46,665,210
Aug 20, 2026	16.78	17.47	16.75	17.38	17.38	5.27%	56,045,919
Aug 19, 2026	16.70	16.88	16.39	16.51	16.51	-1.73%	20,240,759
Aug 18, 2026	16.99	17.21	16.74	16.80	16.80	-1.23%	22,004,643
Aug 17, 2026	16.95	17.27	16.51	17.01	17.01	0.29%	29,705,259
Aug 14, 2026	17.11	17.40	16.80	16.96	16.96	-0.82%	32,358,240
Aug 13, 2026	16.77	17.38	16.58	17.10	17.10	1.91%	42,566,240
Aug 12, 2026	16.76	17.05	16.60	16.78	16.78	-0.53%	19,833,610
Aug 11, 2026	16.83	17.23	16.72	16.87	16.87	-0.12%	29,990,990
Aug 10, 2026	17.05	17.18	16.80	16.89	16.89	-0.59%	26,458,050
Aug 7, 2026	16.22	17.00	16.13	16.99	16.99	4.49%	43,778,647
Aug 6, 2026	16.46	16.50	16.18	16.26	16.26	-1.09%	23,998,279
Aug 5, 2026	16.68	16.80	16.35	16.44	16.44	-2.08%	32,691,133
Aug 4, 2026	16.76	16.99	16.67	16.79	16.79	0.42%	20,774,230
Aug 3, 2026	16.99	17.16	16.67	16.72	16.72	-1.01%	23,047,753
Jul 31, 2026	16.35	16.93	16.21	16.89	16.89	1.56%	27,181,860
Jul 30, 2026	16.62	16.89	16.41	16.63	16.63	-0.54%	27,443,216
Jul 29, 2026	16.60	16.83	16.55	16.72	16.72	0.72%	22,307,900
Jul 28, 2026	16.78	16.98	16.49	16.60	16.60	-0.84%	19,386,770
Jul 27, 2026	16.36	16.85	16.31	16.74	16.74	2.07%	27,189,200
Jul 24, 2026	16.86	17.03	16.40	16.40	16.40	-3.19%	22,385,950