SHE:002626 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.00	16.23	15.96	16.13	16.13	1.07%	2,384,400
Sep 29, 2026	15.96	16.09	15.89	15.96	15.96	-0.37%	2,364,250
Sep 28, 2026	16.38	16.38	15.96	16.02	16.02	-1.05%	3,210,294
Sep 24, 2026	16.70	16.77	16.14	16.19	16.19	-3.52%	4,169,940
Sep 23, 2026	16.77	17.08	16.73	16.78	16.78	0.12%	3,815,628
Sep 22, 2026	16.65	16.93	16.48	16.76	16.76	-0.06%	3,871,378
Sep 21, 2026	16.23	16.80	16.13	16.77	16.77	3.97%	4,333,249
Sep 18, 2026	16.28	16.50	16.10	16.13	16.13	-0.92%	2,496,200
Sep 17, 2026	16.09	16.32	16.01	16.28	16.28	1.24%	1,930,270
Sep 16, 2026	16.10	16.28	16.00	16.08	16.08	-0.37%	2,737,800
Sep 15, 2026	16.40	16.40	16.02	16.14	16.14	-1.77%	2,676,800
Sep 14, 2026	15.94	16.48	15.81	16.43	16.43	3.07%	4,491,500
Sep 11, 2026	16.50	16.51	15.85	15.94	15.94	-3.39%	4,762,401
Sep 10, 2026	16.75	16.83	16.50	16.50	16.50	-1.73%	2,635,300
Sep 9, 2026	17.04	17.08	16.63	16.79	16.79	-1.41%	3,534,100
Sep 8, 2026	16.89	17.25	16.71	17.03	17.03	0.89%	5,602,500
Sep 7, 2026	16.86	17.05	16.71	16.88	16.88	1.08%	5,162,375
Sep 4, 2026	16.32	17.10	16.20	16.70	16.70	2.90%	6,334,800
Sep 3, 2026	16.40	16.68	16.21	16.23	16.23	-1.34%	3,006,360
Sep 2, 2026	16.80	16.90	16.45	16.45	16.45	-2.72%	3,790,383
Sep 1, 2026	16.42	17.20	16.35	16.91	16.91	2.86%	6,702,700
Aug 31, 2026	16.89	17.05	16.44	16.44	16.44	-3.07%	4,313,300
Aug 28, 2026	16.90	16.98	16.70	16.96	16.96	0.30%	3,636,600
Aug 27, 2026	16.74	17.12	16.62	16.91	16.91	0.24%	6,667,218
Aug 26, 2026	16.69	17.07	16.61	16.87	16.87	0.48%	7,131,500
Aug 25, 2026	16.30	16.94	16.30	16.79	16.79	2.88%	7,083,300
Aug 24, 2026	16.84	17.04	16.22	16.32	16.32	-1.86%	7,422,107
Aug 21, 2026	16.34	16.75	16.01	16.63	16.63	0.91%	9,027,664
Aug 20, 2026	16.18	16.66	16.06	16.48	16.48	3.13%	10,206,000
Aug 19, 2026	16.29	16.48	15.94	15.98	15.98	-3.33%	8,214,243
Aug 18, 2026	15.60	16.86	15.60	16.53	16.53	5.09%	15,898,175
Aug 17, 2026	16.11	16.11	15.61	15.73	15.73	-2.30%	8,107,038
Aug 14, 2026	16.49	16.62	16.03	16.10	16.10	-1.83%	7,674,739
Aug 13, 2026	16.54	16.75	16.08	16.40	16.40	-1.09%	13,318,856
Aug 12, 2026	15.98	16.95	15.91	16.58	16.58	3.56%	17,552,260
Aug 11, 2026	16.46	17.04	16.01	16.01	16.01	-2.73%	24,213,316
Aug 10, 2026	16.17	16.46	15.75	16.46	16.46	10.03%	11,444,083
Aug 7, 2026	13.91	14.99	13.73	14.96	14.96	7.78%	11,163,483
Aug 6, 2026	14.14	14.22	13.85	13.88	13.88	-1.84%	5,000,958
Aug 5, 2026	14.35	14.35	14.05	14.14	14.14	-1.12%	4,049,658
Aug 4, 2026	14.40	14.57	14.30	14.30	14.30	-0.07%	2,656,700
Aug 3, 2026	14.13	14.37	14.12	14.31	14.31	1.13%	2,221,500
Jul 31, 2026	13.95	14.33	13.94	14.15	14.15	-	4,584,808
Jul 30, 2026	13.83	14.23	13.71	14.15	14.15	2.31%	4,696,300
Jul 29, 2026	13.43	13.89	13.43	13.83	13.83	3.13%	4,493,700
Jul 28, 2026	13.46	13.55	13.28	13.41	13.41	-0.37%	2,965,700
Jul 27, 2026	13.20	13.62	13.14	13.46	13.46	1.82%	3,264,900
Jul 24, 2026	13.60	13.72	13.20	13.22	13.22	-3.36%	3,107,900
Jul 23, 2026	13.56	13.80	13.41	13.68	13.68	0.59%	3,150,301
Jul 22, 2026	13.81	14.00	13.49	13.60	13.60	-1.95%	5,225,263