SHE:002789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	14.50	14.50	12.50	13.04	13.04	-0.61%	1,794,800
Oct 20, 2026	13.24	13.27	12.18	13.12	13.12	-0.98%	3,867,100
Oct 19, 2026	14.60	14.60	13.15	13.25	13.25	-9.31%	4,326,600
Oct 16, 2026	14.50	14.99	14.40	14.61	14.61	0.76%	1,367,700
Oct 15, 2026	14.64	14.98	14.02	14.50	14.50	-2.68%	1,247,520
Oct 14, 2026	14.90	15.36	14.61	14.90	14.90	0.61%	1,557,300
Oct 13, 2026	14.00	15.00	13.70	14.81	14.81	5.26%	2,760,880
Oct 12, 2026	13.70	14.50	13.40	14.07	14.07	1.30%	2,811,901
Oct 9, 2026	14.20	14.20	13.10	13.89	13.89	-2.53%	2,747,080
Oct 8, 2026	14.69	14.75	13.98	14.25	14.25	-4.68%	2,857,080
Sep 30, 2026	14.38	15.50	14.04	14.95	14.95	4.84%	4,414,040
Sep 29, 2026	13.70	14.36	13.68	14.26	14.26	3.78%	2,423,000
Sep 28, 2026	14.01	14.06	13.53	13.74	13.74	-2.21%	1,594,500
Sep 24, 2026	13.00	14.14	12.92	14.05	14.05	6.68%	2,978,191
Sep 23, 2026	12.93	13.24	12.65	13.17	13.17	-0.23%	2,067,700
Sep 22, 2026	13.64	13.70	12.71	13.20	13.20	-4.21%	4,243,200
Sep 21, 2026	13.89	13.99	13.43	13.78	13.78	-1.43%	2,355,300
Sep 18, 2026	13.80	14.24	13.50	13.98	13.98	0.94%	3,539,900
Sep 17, 2026	13.00	13.88	12.99	13.85	13.85	6.37%	4,175,100
Sep 16, 2026	12.75	13.05	12.50	13.02	13.02	1.40%	4,054,000
Sep 15, 2026	13.27	13.41	12.66	12.84	12.84	-4.18%	3,879,770
Sep 14, 2026	13.48	13.80	13.20	13.40	13.40	-0.74%	2,068,700
Sep 11, 2026	13.78	13.96	13.19	13.50	13.50	-3.43%	3,749,740
Sep 10, 2026	13.29	14.12	13.24	13.98	13.98	5.27%	3,504,759
Sep 9, 2026	13.60	13.85	13.15	13.28	13.28	-2.35%	3,055,840
Sep 8, 2026	12.70	13.98	12.70	13.60	13.60	5.43%	5,460,200
Sep 7, 2026	12.76	13.13	12.57	12.90	12.90	0.78%	4,455,500
Sep 4, 2026	11.90	12.95	11.75	12.80	12.80	8.75%	8,943,690
Sep 3, 2026	11.51	11.88	11.29	11.77	11.77	0.43%	3,586,683
Sep 2, 2026	11.43	11.82	11.32	11.72	11.72	1.74%	2,993,460
Sep 1, 2026	10.96	11.52	10.90	11.52	11.52	4.73%	3,255,490
Aug 31, 2026	10.50	11.23	10.40	11.00	11.00	4.96%	3,223,150
Aug 28, 2026	10.13	10.55	10.11	10.48	10.48	3.25%	2,101,450
Aug 27, 2026	10.21	10.28	10.06	10.15	10.15	-1.46%	1,568,000
Aug 26, 2026	10.27	10.46	9.92	10.30	10.30	0.68%	2,018,600
Aug 25, 2026	9.70	10.36	9.65	10.23	10.23	5.68%	2,714,840
Aug 24, 2026	10.12	10.13	9.59	9.68	9.68	-4.72%	2,584,500
Aug 21, 2026	9.84	10.20	9.78	10.16	10.16	1.91%	1,533,200
Aug 20, 2026	9.86	10.16	9.86	9.97	9.97	1.12%	1,505,300
Aug 19, 2026	10.35	10.35	9.81	9.86	9.86	-4.27%	1,943,500
Aug 18, 2026	10.18	10.47	10.11	10.30	10.30	0.78%	1,748,790
Aug 17, 2026	10.17	10.29	10.06	10.22	10.22	0.69%	1,199,500
Aug 14, 2026	10.06	10.34	10.01	10.15	10.15	-0.39%	1,290,700
Aug 13, 2026	10.00	10.34	10.00	10.19	10.19	0.79%	1,832,200
Aug 12, 2026	10.07	10.23	9.95	10.11	10.11	0.80%	1,422,000
Aug 11, 2026	9.75	10.18	9.66	10.03	10.03	2.87%	1,984,440
Aug 10, 2026	9.96	9.96	9.61	9.75	9.75	-0.81%	2,892,100
Aug 7, 2026	10.42	10.42	9.81	9.83	9.83	-5.30%	4,288,800
Aug 6, 2026	10.02	10.45	9.96	10.38	10.38	4.53%	2,146,300
Aug 5, 2026	10.20	10.32	9.83	9.93	9.93	-2.65%	2,754,900