SHE:002759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.00	11.22	10.35	11.16	11.16	1.45%	18,974,853
Oct 22, 2026	11.45	11.57	11.00	11.00	11.00	-5.09%	16,038,200
Oct 21, 2026	11.81	11.95	11.58	11.59	11.59	-2.36%	12,970,900
Oct 20, 2026	11.83	12.07	11.81	11.87	11.87	-0.34%	13,454,600
Oct 19, 2026	11.41	12.19	11.41	11.91	11.91	2.50%	19,369,500
Oct 16, 2026	11.57	11.99	11.49	11.62	11.62	2.74%	19,472,231
Oct 15, 2026	11.70	11.80	11.11	11.31	11.31	-5.83%	21,766,286
Oct 14, 2026	12.30	12.55	12.00	12.01	12.01	-1.88%	15,949,939
Oct 13, 2026	12.11	12.50	11.83	12.24	12.24	-2.55%	22,188,100
Oct 12, 2026	13.70	13.75	12.50	12.56	12.56	-8.99%	32,055,200
Oct 9, 2026	13.58	13.99	13.10	13.80	13.80	1.77%	30,227,199
Oct 8, 2026	13.60	14.10	13.52	13.56	13.56	0.15%	21,744,304
Sep 30, 2026	13.55	13.81	13.40	13.54	13.54	-0.81%	16,228,100
Sep 29, 2026	13.65	14.15	13.61	13.65	13.65	1.56%	17,608,000
Sep 28, 2026	13.87	13.87	13.33	13.44	13.44	-3.24%	12,362,181
Sep 24, 2026	14.28	14.48	13.89	13.89	13.89	-3.00%	12,017,025
Sep 23, 2026	14.80	14.83	14.31	14.32	14.32	-3.50%	13,653,544
Sep 22, 2026	15.25	15.41	14.80	14.84	14.84	-2.88%	18,087,845
Sep 21, 2026	14.54	15.56	14.48	15.28	15.28	5.82%	23,813,408
Sep 18, 2026	14.46	14.55	14.26	14.44	14.44	2.27%	13,638,050
Sep 17, 2026	14.30	14.55	14.11	14.12	14.12	-1.47%	12,862,550
Sep 16, 2026	14.46	14.50	13.80	14.33	14.33	-1.85%	23,107,057
Sep 15, 2026	14.99	15.25	14.58	14.60	14.60	-3.25%	15,244,310
Sep 14, 2026	14.83	15.36	14.71	15.09	15.09	1.82%	11,358,761
Sep 11, 2026	15.10	15.24	14.68	14.82	14.82	-3.89%	15,835,400
Sep 10, 2026	15.81	15.81	15.32	15.42	15.42	-2.65%	12,944,632
Sep 9, 2026	15.85	15.99	15.60	15.84	15.84	-0.63%	13,985,266
Sep 8, 2026	15.98	16.31	15.90	15.94	15.94	0.06%	12,487,870
Sep 7, 2026	15.82	16.10	15.65	15.93	15.93	-0.19%	12,598,551
Sep 4, 2026	16.50	16.67	15.83	15.96	15.96	-3.91%	19,243,000
Sep 3, 2026	16.15	16.95	16.02	16.61	16.61	4.79%	22,316,228
Sep 2, 2026	16.22	16.45	15.80	15.85	15.85	-4.92%	20,733,900
Sep 1, 2026	17.26	17.40	16.66	16.67	16.67	-3.36%	17,564,671
Aug 31, 2026	17.60	17.62	17.10	17.25	17.25	-3.09%	16,946,600
Aug 28, 2026	17.60	17.88	17.28	17.80	17.80	2.01%	21,890,900
Aug 27, 2026	17.33	17.65	16.78	17.45	17.45	-0.11%	25,084,574
Aug 26, 2026	17.43	17.75	17.42	17.47	17.47	-0.57%	14,448,770
Aug 25, 2026	18.00	18.25	17.18	17.57	17.57	-4.25%	23,714,610
Aug 24, 2026	18.73	19.14	18.00	18.35	18.35	-0.65%	27,166,064
Aug 21, 2026	17.50	18.88	17.44	18.47	18.47	4.82%	28,890,292
Aug 20, 2026	17.30	17.85	17.03	17.62	17.62	0.46%	18,946,641
Aug 19, 2026	17.51	18.33	16.92	17.54	17.54	-0.90%	35,195,316
Aug 18, 2026	18.70	19.10	17.68	17.70	17.70	-7.48%	39,424,543
Aug 17, 2026	19.26	19.77	19.11	19.13	19.13	-1.95%	22,757,822
Aug 14, 2026	19.24	19.98	19.07	19.51	19.51	0.15%	27,122,691
Aug 13, 2026	18.80	20.50	18.22	19.48	19.48	3.34%	41,532,754
Aug 12, 2026	18.60	19.27	18.59	18.85	18.85	0.32%	31,418,063
Aug 11, 2026	17.94	19.45	17.67	18.79	18.79	4.22%	50,936,106
Aug 10, 2026	16.87	18.25	16.85	18.03	18.03	8.68%	46,392,221
Aug 7, 2026	16.92	17.12	16.01	16.59	16.59	-0.54%	50,084,107