SHE:002753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	6.09	6.09	5.73	5.79	5.79	-0.17%	678,900
Nov 2, 2026	5.97	5.99	5.72	5.80	5.80	-1.69%	5,416,975
Oct 30, 2026	6.09	6.10	5.87	5.90	5.90	-3.28%	5,660,400
Oct 29, 2026	6.14	6.22	6.10	6.10	6.10	-1.13%	3,338,376
Oct 28, 2026	6.17	6.23	6.10	6.17	6.17	-0.32%	5,076,249
Oct 27, 2026	6.30	6.43	6.12	6.19	6.19	-4.33%	11,183,550
Oct 26, 2026	6.49	6.55	6.44	6.47	6.47	-1.07%	4,478,083
Oct 23, 2026	6.32	6.57	6.11	6.54	6.54	2.67%	6,769,700
Oct 22, 2026	6.48	6.49	6.34	6.37	6.37	-1.55%	3,732,700
Oct 21, 2026	6.47	6.57	6.43	6.47	6.47	-	3,168,500
Oct 20, 2026	6.43	6.58	6.43	6.47	6.47	-0.15%	3,230,100
Oct 19, 2026	6.54	6.55	6.36	6.48	6.48	-1.52%	4,612,700
Oct 16, 2026	6.58	6.70	6.52	6.58	6.58	1.23%	4,938,038
Oct 15, 2026	6.66	6.66	6.46	6.50	6.50	-2.26%	4,829,019
Oct 14, 2026	6.74	6.77	6.64	6.65	6.65	-1.34%	5,786,600
Oct 13, 2026	6.58	6.75	6.53	6.74	6.74	1.51%	4,914,588
Oct 12, 2026	6.80	6.84	6.64	6.64	6.64	-2.35%	5,433,300
Oct 9, 2026	6.80	6.83	6.67	6.80	6.80	-0.58%	6,837,100
Oct 8, 2026	6.75	6.87	6.70	6.84	6.84	1.48%	5,357,700
Sep 30, 2026	6.72	6.76	6.65	6.74	6.74	0.90%	5,433,226
Sep 29, 2026	6.71	6.77	6.66	6.68	6.68	-0.45%	4,576,825
Sep 28, 2026	6.78	6.82	6.67	6.71	6.71	-1.61%	5,476,816
Sep 24, 2026	6.70	6.85	6.69	6.82	6.82	1.64%	7,380,637
Sep 23, 2026	6.78	6.78	6.70	6.71	6.71	-1.18%	4,716,823
Sep 22, 2026	6.88	6.88	6.74	6.79	6.79	-1.16%	8,046,095
Sep 21, 2026	6.69	6.90	6.68	6.87	6.87	2.23%	8,939,415
Sep 18, 2026	6.68	6.84	6.67	6.72	6.72	0.75%	12,233,278
Sep 17, 2026	6.75	6.84	6.57	6.67	6.67	-1.62%	20,097,340
Sep 16, 2026	6.88	7.22	6.65	6.78	6.78	3.20%	24,835,680
Sep 15, 2026	6.75	6.95	6.54	6.57	6.57	-3.67%	16,441,145
Sep 14, 2026	6.77	6.99	6.63	6.82	6.82	1.19%	14,240,274
Sep 11, 2026	6.87	6.99	6.66	6.74	6.74	-2.32%	6,050,800
Sep 10, 2026	6.98	7.08	6.88	6.90	6.90	-1.99%	5,458,800
Sep 9, 2026	6.88	7.20	6.88	7.04	7.04	2.18%	9,206,539
Sep 8, 2026	6.79	6.91	6.76	6.89	6.89	1.47%	3,936,179
Sep 7, 2026	6.71	6.85	6.71	6.79	6.79	0.89%	4,498,200
Sep 4, 2026	6.83	6.84	6.69	6.73	6.73	-0.30%	2,796,388
Sep 3, 2026	6.88	6.92	6.74	6.75	6.75	-1.75%	2,812,300
Sep 2, 2026	6.81	6.91	6.80	6.87	6.87	-0.15%	3,850,864
Sep 1, 2026	6.84	6.93	6.83	6.88	6.88	-0.43%	4,842,889
Aug 31, 2026	6.70	6.99	6.68	6.91	6.91	3.13%	12,003,629
Aug 28, 2026	6.66	6.73	6.62	6.70	6.70	0.90%	4,927,500
Aug 27, 2026	6.67	6.72	6.59	6.64	6.64	-0.15%	6,944,700
Aug 26, 2026	6.87	7.03	6.61	6.65	6.65	-4.04%	11,060,370
Aug 25, 2026	6.75	6.95	6.73	6.93	6.93	1.61%	9,002,088
Aug 24, 2026	6.67	6.82	6.57	6.82	6.82	2.25%	5,981,958
Aug 21, 2026	6.65	6.68	6.54	6.67	6.67	0.45%	4,643,262
Aug 20, 2026	6.64	6.70	6.57	6.64	6.64	0.15%	3,538,325
Aug 19, 2026	6.60	6.69	6.52	6.63	6.63	-0.45%	6,174,569
Aug 18, 2026	6.42	6.69	6.40	6.66	6.66	3.58%	9,662,233