SHE:002782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.09	12.58	12.09	12.21	12.21	-0.73%	4,861,000
Oct 26, 2026	12.50	12.69	12.16	12.30	12.30	-2.54%	7,946,614
Oct 23, 2026	12.09	12.66	11.62	12.62	12.62	2.35%	9,572,400
Oct 22, 2026	12.72	12.76	12.32	12.33	12.33	-2.99%	5,244,300
Oct 21, 2026	12.79	12.92	12.64	12.71	12.71	0.24%	5,574,650
Oct 20, 2026	12.45	12.89	12.39	12.68	12.68	1.44%	5,927,900
Oct 19, 2026	12.31	12.59	12.11	12.50	12.50	0.56%	5,496,000
Oct 16, 2026	12.58	12.71	12.31	12.43	12.43	0.73%	6,422,000
Oct 15, 2026	12.50	12.63	12.28	12.34	12.34	-4.34%	7,252,313
Oct 14, 2026	13.20	13.29	12.89	12.90	12.90	-2.86%	5,118,780
Oct 13, 2026	13.20	13.45	12.74	13.28	13.28	-1.41%	8,938,280
Oct 12, 2026	13.40	13.80	13.37	13.47	13.47	-0.81%	6,143,104
Oct 9, 2026	13.85	13.85	13.04	13.58	13.58	-2.16%	9,226,900
Oct 8, 2026	14.05	14.60	13.71	13.88	13.88	-0.79%	8,672,500
Sep 30, 2026	14.64	14.64	13.98	13.99	13.99	-2.51%	5,328,500
Sep 29, 2026	14.42	14.48	14.11	14.35	14.35	1.49%	6,471,300
Sep 28, 2026	14.96	14.96	13.95	14.14	14.14	-5.48%	9,617,335
Sep 24, 2026	15.43	15.43	14.93	14.96	14.96	-3.61%	6,836,600
Sep 23, 2026	15.30	15.64	15.24	15.52	15.52	1.24%	7,558,500
Sep 22, 2026	15.63	15.68	15.28	15.33	15.33	-1.10%	7,364,300
Sep 21, 2026	15.21	15.62	15.16	15.50	15.50	1.91%	8,944,079
Sep 18, 2026	15.08	15.35	14.88	15.21	15.21	2.29%	7,498,774
Sep 17, 2026	14.93	15.11	14.72	14.87	14.87	-0.73%	4,983,700
Sep 16, 2026	14.77	15.17	14.68	14.98	14.98	1.22%	6,478,047
Sep 15, 2026	14.96	15.15	14.73	14.80	14.80	-1.66%	5,216,900
Sep 14, 2026	14.80	15.28	14.70	15.05	15.05	0.67%	5,235,550
Sep 11, 2026	14.84	15.18	14.53	14.95	14.95	-0.99%	7,297,238
Sep 10, 2026	15.25	15.35	15.00	15.10	15.10	-2.01%	5,577,446
Sep 9, 2026	15.41	15.75	15.31	15.41	15.41	-0.19%	7,449,450
Sep 8, 2026	15.80	15.85	15.34	15.44	15.44	-1.91%	8,200,972
Sep 7, 2026	15.34	15.81	15.26	15.74	15.74	3.28%	8,755,600
Sep 4, 2026	15.66	16.09	15.16	15.24	15.24	-2.06%	10,090,257
Sep 3, 2026	15.49	15.77	15.18	15.56	15.56	0.97%	8,203,800
Sep 2, 2026	15.10	15.56	15.06	15.41	15.41	0.26%	8,677,259
Sep 1, 2026	15.63	15.73	15.12	15.37	15.37	-2.04%	9,100,100
Aug 31, 2026	14.93	15.84	14.80	15.69	15.69	3.84%	13,955,433
Aug 28, 2026	15.14	15.50	15.05	15.11	15.11	-0.59%	8,543,505
Aug 27, 2026	15.05	15.32	14.92	15.20	15.20	0.73%	9,403,268
Aug 26, 2026	15.20	15.47	14.80	15.09	15.09	-0.79%	5,951,400
Aug 25, 2026	14.84	15.33	14.56	15.21	15.21	1.47%	6,311,400
Aug 24, 2026	15.22	15.38	14.62	14.99	14.99	-2.28%	7,592,884
Aug 21, 2026	15.00	15.55	14.85	15.34	15.34	1.52%	7,464,467
Aug 20, 2026	15.20	15.32	14.97	15.11	15.11	1.21%	7,989,480
Aug 19, 2026	15.70	15.85	14.87	14.93	14.93	-6.86%	13,045,681
Aug 18, 2026	16.36	17.08	15.92	16.03	16.03	-2.14%	13,098,129
Aug 17, 2026	15.94	16.43	15.66	16.38	16.38	3.08%	10,995,544
Aug 14, 2026	15.86	15.96	15.51	15.89	15.89	0.82%	9,888,625
Aug 13, 2026	16.06	16.28	15.75	15.76	15.76	-1.81%	14,088,853
Aug 12, 2026	15.31	16.19	15.31	16.05	16.05	4.15%	12,846,759
Aug 11, 2026	15.45	15.61	15.15	15.41	15.41	-1.53%	10,498,500