SHE:002778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	16.02	16.02	15.01	15.64	15.64	-1.57%	2,540,400
Oct 8, 2026	15.82	16.25	15.65	15.89	15.89	0.32%	1,478,000
Sep 30, 2026	16.02	16.13	15.77	15.84	15.84	-0.25%	1,219,600
Sep 29, 2026	15.71	16.09	15.60	15.88	15.88	1.21%	1,837,100
Sep 28, 2026	15.79	15.98	15.55	15.69	15.69	-0.88%	1,723,288
Sep 24, 2026	15.75	15.94	15.65	15.83	15.83	0.19%	1,628,200
Sep 23, 2026	16.02	16.28	15.71	15.80	15.80	-1.37%	1,329,400
Sep 22, 2026	16.09	16.29	15.79	16.02	16.02	-	2,289,300
Sep 21, 2026	15.20	16.12	15.02	16.02	16.02	5.74%	3,465,866
Sep 18, 2026	15.18	15.38	14.98	15.15	15.15	0.13%	2,260,480
Sep 17, 2026	15.05	15.26	14.80	15.13	15.13	-0.85%	2,496,400
Sep 16, 2026	15.28	15.42	15.06	15.26	15.26	0.26%	1,756,320
Sep 15, 2026	15.82	15.83	15.20	15.22	15.22	-3.79%	2,961,746
Sep 14, 2026	15.82	16.00	15.64	15.82	15.82	-0.63%	2,081,205
Sep 11, 2026	16.48	16.48	15.79	15.92	15.92	-3.63%	3,343,847
Sep 10, 2026	17.04	17.04	16.46	16.52	16.52	-3.05%	2,103,681
Sep 9, 2026	16.86	17.24	16.76	17.04	17.04	1.31%	2,546,166
Sep 8, 2026	16.92	17.07	16.60	16.82	16.82	-0.36%	3,115,715
Sep 7, 2026	16.67	17.28	16.55	16.88	16.88	1.08%	3,824,110
Sep 4, 2026	17.85	17.92	16.50	16.70	16.70	-5.11%	7,801,480
Sep 3, 2026	16.59	18.20	16.55	17.60	17.60	6.09%	8,115,341
Sep 2, 2026	16.51	16.81	16.34	16.59	16.59	-0.06%	1,963,120
Sep 1, 2026	16.16	16.81	16.03	16.60	16.60	2.91%	3,061,400
Aug 31, 2026	15.93	16.18	15.80	16.13	16.13	1.00%	1,960,500
Aug 28, 2026	15.85	16.04	15.79	15.97	15.97	0.63%	1,697,700
Aug 27, 2026	15.94	15.94	15.71	15.87	15.87	0.32%	1,627,400
Aug 26, 2026	15.80	16.01	15.72	15.82	15.82	-0.32%	1,616,800
Aug 25, 2026	15.37	15.92	15.36	15.87	15.87	2.19%	2,007,100
Aug 24, 2026	15.76	15.95	15.43	15.53	15.53	-1.46%	1,480,320
Aug 21, 2026	15.63	15.79	15.38	15.76	15.76	0.83%	1,438,460
Aug 20, 2026	15.51	15.85	15.39	15.63	15.63	1.96%	1,793,500
Aug 19, 2026	15.89	15.89	15.30	15.33	15.33	-3.71%	2,071,600
Aug 18, 2026	15.90	15.99	15.70	15.92	15.92	0.13%	1,824,880
Aug 17, 2026	15.71	16.01	15.51	15.90	15.90	1.34%	1,920,600
Aug 14, 2026	15.67	15.91	15.45	15.69	15.69	0.45%	1,376,610
Aug 13, 2026	16.26	16.35	15.62	15.62	15.62	-3.52%	1,999,140
Aug 12, 2026	15.92	16.28	15.86	16.19	16.19	1.63%	2,738,590
Aug 11, 2026	15.81	16.41	15.57	15.93	15.93	3.11%	5,094,040
Aug 10, 2026	15.08	15.53	14.97	15.45	15.45	2.52%	2,046,270
Aug 7, 2026	15.18	15.22	14.83	15.07	15.07	-0.72%	2,457,220
Aug 6, 2026	15.15	15.28	14.89	15.18	15.18	0.66%	2,020,700
Aug 5, 2026	15.06	15.33	14.97	15.08	15.08	0.60%	2,070,300
Aug 4, 2026	14.97	15.27	14.94	14.99	14.99	0.13%	2,649,180
Aug 3, 2026	14.48	15.00	14.40	14.97	14.97	4.76%	2,613,800
Jul 31, 2026	14.18	14.47	14.07	14.29	14.29	2.73%	2,502,000
Jul 30, 2026	14.50	14.84	13.74	13.91	13.91	-4.07%	5,043,085
Jul 29, 2026	14.40	14.86	14.28	14.50	14.50	0.28%	3,332,280
Jul 28, 2026	14.44	15.01	14.43	14.46	14.46	2.84%	2,602,760
Jul 27, 2026	13.76	14.21	13.71	14.06	14.06	1.01%	1,452,880
Jul 24, 2026	14.06	14.14	13.60	13.92	13.92	-2.11%	1,340,729