SHE:002611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.43	14.49	13.97	13.98	13.98	-3.12%	19,390,957
Sep 29, 2026	14.56	14.61	14.32	14.43	14.43	-1.90%	18,360,321
Sep 28, 2026	14.31	14.84	14.28	14.71	14.71	1.87%	32,291,269
Sep 24, 2026	14.20	14.79	14.07	14.44	14.44	0.42%	31,460,140
Sep 23, 2026	13.88	14.56	13.80	14.38	14.38	3.38%	32,784,861
Sep 22, 2026	14.12	14.13	13.86	13.91	13.91	-0.93%	13,158,600
Sep 21, 2026	13.97	14.15	13.97	14.04	14.04	0.50%	12,837,529
Sep 18, 2026	13.96	14.04	13.89	13.97	13.97	0.43%	12,689,627
Sep 17, 2026	13.71	14.05	13.70	13.91	13.91	0.65%	13,603,920
Sep 16, 2026	13.68	13.87	13.50	13.82	13.82	0.73%	11,929,902
Sep 15, 2026	13.88	13.90	13.71	13.72	13.72	-1.15%	9,353,319
Sep 14, 2026	13.89	14.08	13.82	13.88	13.88	-0.57%	9,929,300
Sep 11, 2026	14.06	14.12	13.81	13.96	13.96	-1.69%	13,623,079
Sep 10, 2026	14.45	14.46	14.16	14.20	14.20	-2.20%	13,576,019
Sep 9, 2026	14.58	14.66	14.46	14.52	14.52	-0.68%	10,863,223
Sep 8, 2026	14.80	14.81	14.61	14.62	14.62	-1.35%	14,455,438
Sep 7, 2026	14.71	14.96	14.69	14.82	14.82	0.34%	11,404,906
Sep 4, 2026	15.07	15.13	14.72	14.77	14.77	-1.27%	14,132,425
Sep 3, 2026	15.05	15.14	14.90	14.96	14.96	-0.07%	11,547,923
Sep 2, 2026	15.00	15.10	14.85	14.97	14.97	-0.73%	14,205,699
Sep 1, 2026	15.21	15.29	15.04	15.08	15.08	-0.98%	16,389,780
Aug 31, 2026	14.79	15.24	14.74	15.23	15.23	2.21%	21,385,357
Aug 28, 2026	14.74	15.03	14.72	14.90	14.90	1.02%	20,481,352
Aug 27, 2026	14.60	14.79	14.54	14.75	14.75	0.68%	13,974,572
Aug 26, 2026	14.70	14.87	14.62	14.65	14.65	-0.14%	14,821,418
Aug 25, 2026	14.32	14.76	14.32	14.67	14.67	1.45%	14,923,601
Aug 24, 2026	14.96	15.00	14.35	14.46	14.46	-3.28%	19,067,450
Aug 21, 2026	14.70	15.07	14.52	14.95	14.95	1.36%	14,863,749
Aug 20, 2026	14.98	15.07	14.68	14.75	14.75	-1.34%	22,330,290
Aug 19, 2026	16.10	16.10	14.86	14.95	14.95	-8.56%	45,864,172
Aug 18, 2026	15.60	16.43	15.45	16.35	16.35	4.34%	57,181,818
Aug 17, 2026	15.46	15.77	15.31	15.67	15.67	1.36%	21,890,617
Aug 14, 2026	15.65	15.77	15.33	15.46	15.46	-1.21%	19,930,660
Aug 13, 2026	16.00	16.02	15.65	15.65	15.65	-1.94%	24,548,228
Aug 12, 2026	15.91	16.03	15.88	15.96	15.96	-	17,154,882
Aug 11, 2026	16.02	16.18	15.88	15.96	15.96	0.06%	25,214,305
Aug 10, 2026	16.28	16.33	15.93	16.15	15.95	-0.74%	23,760,480
Aug 7, 2026	16.21	16.44	16.11	16.27	16.07	0.49%	25,607,742
Aug 6, 2026	16.41	16.55	16.14	16.19	15.99	-1.94%	31,298,908
Aug 5, 2026	16.59	16.79	16.40	16.51	16.31	-0.48%	33,229,051
Aug 4, 2026	16.51	16.70	16.35	16.59	16.38	0.48%	30,194,746
Aug 3, 2026	15.97	16.67	15.90	16.51	16.31	3.38%	37,787,486
Jul 31, 2026	15.95	16.20	15.77	15.97	15.77	1.78%	39,642,373
Jul 30, 2026	15.72	16.09	15.65	15.69	15.50	-1.57%	40,064,855
Jul 29, 2026	15.00	16.27	14.98	15.94	15.74	5.35%	54,428,873
Jul 28, 2026	15.10	15.18	14.55	15.13	14.94	1.34%	52,453,616
Jul 27, 2026	14.10	14.95	14.10	14.93	14.75	5.74%	28,736,770
Jul 24, 2026	14.20	14.39	13.99	14.12	13.95	-2.08%	14,882,757
Jul 23, 2026	14.00	14.43	13.92	14.42	14.24	2.85%	19,611,338
Jul 22, 2026	14.34	14.46	13.94	14.02	13.85	-2.57%	24,122,666