SHE:002733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.33	17.83	17.12	17.17	17.17	-0.75%	9,599,100
Sep 29, 2026	17.00	17.57	16.99	17.35	17.30	2.60%	10,992,764
Sep 28, 2026	17.63	17.66	16.70	16.91	16.86	-4.57%	9,785,725
Sep 24, 2026	18.18	18.18	17.71	17.72	17.67	-1.99%	7,332,019
Sep 23, 2026	18.21	18.29	17.97	18.08	18.03	-0.60%	7,623,507
Sep 22, 2026	18.26	18.65	18.06	18.19	18.14	0.39%	14,553,230
Sep 21, 2026	18.28	18.31	17.98	18.12	18.07	-0.66%	8,355,030
Sep 18, 2026	18.05	18.40	18.02	18.24	18.19	2.47%	11,449,800
Sep 17, 2026	18.15	18.42	17.74	17.80	17.75	-1.77%	10,368,741
Sep 16, 2026	17.50	18.26	17.27	18.12	18.07	2.66%	13,490,958
Sep 15, 2026	17.52	18.06	17.42	17.65	17.60	0.74%	9,861,635
Sep 14, 2026	17.40	17.73	17.24	17.52	17.47	-0.23%	5,485,900
Sep 11, 2026	17.55	17.70	17.10	17.56	17.51	-1.35%	9,631,100
Sep 10, 2026	18.04	18.11	17.72	17.80	17.75	-2.04%	7,549,657
Sep 9, 2026	18.18	18.55	18.08	18.17	18.12	-0.06%	8,997,487
Sep 8, 2026	18.62	18.68	18.12	18.18	18.13	-2.36%	12,262,331
Sep 7, 2026	18.21	18.76	18.21	18.62	18.57	2.25%	14,428,231
Sep 4, 2026	18.77	18.96	18.08	18.21	18.16	-1.89%	19,885,507
Sep 3, 2026	18.58	18.98	18.26	18.56	18.51	0.98%	11,932,342
Sep 2, 2026	18.10	18.62	17.82	18.38	18.33	0.88%	10,814,500
Sep 1, 2026	18.55	18.58	18.13	18.22	18.17	-1.51%	8,233,471
Aug 31, 2026	18.30	18.52	18.13	18.50	18.45	-0.27%	7,939,400
Aug 28, 2026	18.57	18.83	18.40	18.55	18.50	-0.05%	8,429,093
Aug 27, 2026	18.25	18.64	18.12	18.56	18.51	1.31%	9,032,077
Aug 26, 2026	18.31	18.53	17.90	18.32	18.27	-1.19%	10,300,973
Aug 25, 2026	18.36	18.64	17.96	18.54	18.49	-0.43%	8,443,925
Aug 24, 2026	18.62	18.92	18.05	18.62	18.57	0.81%	9,959,800
Aug 21, 2026	18.29	18.77	17.91	18.47	18.42	0.98%	10,429,649
Aug 20, 2026	18.59	18.66	18.17	18.29	18.24	-0.60%	7,548,272
Aug 19, 2026	19.25	19.45	18.30	18.40	18.35	-6.07%	11,248,853
Aug 18, 2026	20.06	20.15	19.41	19.59	19.53	-2.10%	10,623,400
Aug 17, 2026	19.51	20.13	19.23	20.01	19.95	2.51%	13,548,142
Aug 14, 2026	19.56	19.68	19.28	19.52	19.46	0.62%	10,188,216
Aug 13, 2026	19.50	20.12	19.38	19.40	19.34	0.05%	15,993,404
Aug 12, 2026	19.13	19.45	19.06	19.39	19.33	1.20%	9,083,275
Aug 11, 2026	19.19	19.42	18.85	19.16	19.10	-0.16%	10,346,649
Aug 10, 2026	19.40	19.56	18.88	19.19	19.13	-0.78%	12,983,333
Aug 7, 2026	19.13	19.43	18.60	19.34	19.28	1.31%	15,204,088
Aug 6, 2026	18.84	19.24	18.64	19.09	19.04	1.33%	13,760,750
Aug 5, 2026	18.14	18.94	18.14	18.84	18.79	3.12%	14,242,678
Aug 4, 2026	17.94	18.35	17.65	18.27	18.22	3.51%	11,534,329
Aug 3, 2026	17.19	17.78	17.06	17.65	17.60	2.74%	11,502,589
Jul 31, 2026	17.40	17.77	17.17	17.18	17.13	2.08%	14,333,932
Jul 30, 2026	17.80	17.92	16.76	16.83	16.78	-6.24%	14,877,619
Jul 29, 2026	17.95	18.12	17.30	17.95	17.90	0.39%	13,316,295
Jul 28, 2026	18.30	18.76	17.80	17.88	17.83	-3.35%	11,168,200
Jul 27, 2026	17.72	18.52	17.72	18.50	18.45	4.52%	12,072,913
Jul 24, 2026	18.42	18.42	17.59	17.70	17.65	-4.63%	10,650,537
Jul 23, 2026	17.83	18.63	17.78	18.56	18.51	3.80%	15,523,935
Jul 22, 2026	18.29	18.64	17.70	17.88	17.83	-3.46%	15,800,799