SHE:002767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.41	16.14	15.31	15.86	15.86	1.47%	2,812,785
Oct 27, 2026	16.28	16.82	15.60	15.63	15.63	-3.52%	3,189,802
Oct 26, 2026	16.00	16.63	15.98	16.20	16.20	-0.18%	3,987,426
Oct 23, 2026	15.41	16.31	14.90	16.23	16.23	1.06%	6,297,771
Oct 22, 2026	16.77	17.07	16.05	16.06	16.06	-4.40%	4,601,800
Oct 21, 2026	16.39	17.20	16.39	16.80	16.80	2.69%	8,334,130
Oct 20, 2026	16.82	17.16	16.11	16.36	16.36	-2.79%	11,282,900
Oct 19, 2026	19.48	19.71	16.44	16.83	16.83	-6.71%	16,208,448
Oct 16, 2026	16.65	18.04	16.50	18.04	18.04	10.00%	6,241,350
Oct 15, 2026	16.71	17.09	16.18	16.40	16.40	-4.26%	3,578,150
Oct 14, 2026	17.57	17.69	17.10	17.13	17.13	-3.27%	1,554,000
Oct 13, 2026	17.40	17.77	16.67	17.71	17.71	1.78%	2,949,400
Oct 12, 2026	17.56	17.85	17.35	17.40	17.40	-1.42%	2,434,700
Oct 9, 2026	17.57	17.65	16.53	17.65	17.65	0.57%	3,307,000
Oct 8, 2026	18.02	18.24	17.34	17.55	17.55	-3.36%	2,388,300
Sep 30, 2026	18.53	18.65	17.99	18.16	18.16	-1.25%	1,994,000
Sep 29, 2026	18.27	18.52	18.00	18.39	18.39	0.66%	1,799,900
Sep 28, 2026	18.60	18.85	18.00	18.27	18.27	-2.35%	2,681,000
Sep 24, 2026	18.82	18.99	18.68	18.71	18.71	-0.58%	1,948,600
Sep 23, 2026	18.80	19.00	18.65	18.82	18.82	-0.05%	3,525,000
Sep 22, 2026	18.86	19.70	18.61	18.83	18.83	-0.37%	4,127,900
Sep 21, 2026	18.28	18.94	18.11	18.90	18.90	3.45%	5,052,100
Sep 18, 2026	17.71	19.39	17.58	18.27	18.27	3.63%	5,290,200
Sep 17, 2026	17.30	17.66	17.02	17.63	17.63	1.91%	1,887,900
Sep 16, 2026	17.01	17.39	16.78	17.30	17.30	2.06%	1,733,100
Sep 15, 2026	17.52	17.62	16.92	16.95	16.95	-3.91%	1,893,200
Sep 14, 2026	17.34	17.85	17.01	17.64	17.64	1.73%	2,314,496
Sep 11, 2026	17.80	17.86	17.00	17.34	17.34	-3.56%	2,075,600
Sep 10, 2026	18.30	18.31	17.74	17.98	17.98	-2.07%	1,950,400
Sep 9, 2026	18.52	18.63	18.20	18.36	18.36	-0.76%	1,332,200
Sep 8, 2026	18.39	18.60	18.31	18.50	18.50	1.04%	1,533,400
Sep 7, 2026	18.07	18.38	17.95	18.31	18.31	1.27%	1,335,500
Sep 4, 2026	18.06	18.39	17.98	18.08	18.08	0.17%	2,053,000
Sep 3, 2026	18.45	18.54	17.97	18.05	18.05	-1.20%	1,836,050
Sep 2, 2026	18.32	18.46	17.96	18.27	18.27	-0.60%	1,906,600
Sep 1, 2026	18.53	18.64	18.21	18.38	18.38	-0.86%	2,155,950
Aug 31, 2026	18.26	18.62	18.13	18.54	18.54	0.87%	1,823,200
Aug 28, 2026	18.21	18.66	18.10	18.38	18.38	0.88%	2,354,400
Aug 27, 2026	17.91	18.48	17.86	18.22	18.22	1.67%	2,314,600
Aug 26, 2026	18.06	18.15	17.70	17.92	17.92	-0.78%	1,416,500
Aug 25, 2026	17.85	18.12	17.48	18.06	18.06	1.18%	1,590,300
Aug 24, 2026	18.14	18.33	17.58	17.85	17.85	-1.92%	1,778,000
Aug 21, 2026	18.17	18.20	17.78	18.20	18.20	-0.05%	1,642,800
Aug 20, 2026	18.19	18.40	17.87	18.21	18.21	1.73%	2,510,600
Aug 19, 2026	18.49	18.49	17.77	17.90	17.90	-3.19%	3,072,699
Aug 18, 2026	18.18	18.49	17.91	18.49	18.49	1.48%	3,799,400
Aug 17, 2026	18.48	18.63	17.90	18.22	18.22	0.22%	2,587,200
Aug 14, 2026	18.01	18.36	17.80	18.18	18.18	0.44%	3,341,300
Aug 13, 2026	18.27	18.73	18.10	18.10	18.10	-0.44%	2,576,800
Aug 12, 2026	18.00	18.24	17.86	18.18	18.18	0.66%	2,089,850