SHE:002780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.70	14.72	14.40	14.50	14.50	-0.96%	4,309,600
Sep 29, 2026	14.92	15.00	14.60	14.64	14.64	-1.35%	4,783,680
Sep 28, 2026	14.99	15.10	14.53	14.84	14.84	-0.47%	5,730,900
Sep 24, 2026	14.85	15.28	14.73	14.91	14.91	-0.07%	8,682,430
Sep 23, 2026	14.79	15.07	14.51	14.92	14.92	0.81%	7,229,950
Sep 22, 2026	14.90	14.94	14.58	14.80	14.80	-0.67%	9,747,280
Sep 21, 2026	14.15	14.98	14.04	14.92	14.90	5.82%	14,810,875
Sep 18, 2026	13.34	14.50	13.21	14.10	14.08	5.70%	16,898,345
Sep 17, 2026	13.60	13.61	13.03	13.34	13.32	-4.99%	16,149,640
Sep 16, 2026	12.91	14.04	12.76	14.04	14.02	10.03%	7,395,295
Sep 15, 2026	13.13	13.15	12.74	12.76	12.74	-2.97%	4,198,100
Sep 14, 2026	13.03	13.27	12.89	13.15	13.13	0.69%	4,297,835
Sep 11, 2026	13.54	13.65	12.92	13.06	13.04	-4.32%	5,912,100
Sep 10, 2026	13.86	13.87	13.64	13.65	13.63	-1.52%	4,211,600
Sep 9, 2026	13.96	14.00	13.83	13.86	13.84	-1.00%	4,024,975
Sep 8, 2026	13.99	14.06	13.86	14.00	13.98	0.07%	4,739,700
Sep 7, 2026	14.22	14.22	13.93	13.99	13.97	-1.55%	6,765,510
Sep 4, 2026	14.30	14.48	14.12	14.21	14.19	0.64%	4,482,100
Sep 3, 2026	14.50	14.50	14.08	14.12	14.10	-1.12%	4,867,235
Sep 2, 2026	14.13	14.41	14.00	14.28	14.26	0.42%	5,893,300
Sep 1, 2026	14.03	14.35	13.92	14.22	14.20	1.35%	6,415,110
Aug 31, 2026	13.88	14.17	13.60	14.03	14.01	2.56%	7,261,335
Aug 28, 2026	13.34	13.79	13.29	13.68	13.66	2.09%	4,107,000
Aug 27, 2026	13.29	13.45	13.18	13.40	13.38	-	3,842,000
Aug 26, 2026	13.38	13.52	13.27	13.40	13.38	-	3,110,130
Aug 25, 2026	12.90	13.48	12.90	13.40	13.38	3.16%	3,837,456
Aug 24, 2026	13.10	13.26	12.82	12.99	12.97	-0.54%	4,186,160
Aug 21, 2026	13.16	13.24	12.78	13.06	13.04	-1.58%	3,768,745
Aug 20, 2026	13.08	13.31	12.96	13.27	13.25	3.11%	4,047,445
Aug 19, 2026	13.18	13.28	12.83	12.87	12.85	-3.09%	3,405,500
Aug 18, 2026	13.37	13.42	13.13	13.28	13.26	-0.75%	2,618,500
Aug 17, 2026	13.30	13.42	13.08	13.38	13.36	0.83%	3,175,800
Aug 14, 2026	13.18	13.31	13.09	13.27	13.25	0.61%	3,086,800
Aug 13, 2026	13.54	13.55	13.18	13.19	13.17	-2.66%	3,493,785
Aug 12, 2026	13.45	13.55	13.31	13.55	13.53	0.74%	4,030,510
Aug 11, 2026	13.57	13.66	13.41	13.45	13.43	-1.03%	3,354,600
Aug 10, 2026	13.08	13.74	13.02	13.59	13.57	3.90%	6,609,285
Aug 7, 2026	13.14	13.27	12.79	13.08	13.06	-0.53%	5,506,100
Aug 6, 2026	13.11	13.20	12.91	13.15	13.13	0.31%	4,334,325
Aug 5, 2026	13.11	13.33	12.97	13.11	13.09	-	4,887,500
Aug 4, 2026	13.24	13.35	13.07	13.11	13.09	-1.06%	6,314,200
Aug 3, 2026	12.82	13.29	12.75	13.25	13.23	4.00%	9,354,495
Jul 31, 2026	12.56	12.84	12.56	12.74	12.72	1.51%	5,824,300
Jul 30, 2026	12.70	13.09	12.55	12.55	12.53	-1.41%	7,492,200
Jul 29, 2026	12.60	13.12	12.50	12.73	12.71	1.03%	8,475,330
Jul 28, 2026	12.06	12.99	12.01	12.60	12.58	3.62%	9,281,330
Jul 27, 2026	11.83	12.25	11.70	12.16	12.14	3.05%	6,968,300
Jul 24, 2026	12.25	12.45	11.71	11.80	11.78	-4.53%	7,365,700
Jul 23, 2026	11.82	12.38	11.63	12.36	12.34	6.74%	11,163,840
Jul 22, 2026	11.60	11.89	11.44	11.58	11.56	-0.94%	7,327,685