SHE:002800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.01	15.05	14.70	14.98	14.98	0.60%	1,797,528
Sep 29, 2026	14.49	14.97	14.31	14.89	14.89	2.06%	2,079,540
Sep 28, 2026	14.64	14.79	14.40	14.59	14.59	-0.34%	1,904,384
Sep 24, 2026	14.75	14.87	14.60	14.64	14.64	-0.27%	1,359,600
Sep 23, 2026	15.07	15.07	14.65	14.68	14.68	-2.26%	1,833,620
Sep 22, 2026	15.01	15.08	14.82	15.02	15.02	0.07%	1,997,300
Sep 21, 2026	14.77	15.03	14.58	15.01	15.01	1.62%	2,063,492
Sep 18, 2026	14.75	15.00	14.53	14.77	14.77	0.20%	2,012,500
Sep 17, 2026	14.74	14.77	14.38	14.74	14.74	0.14%	2,337,300
Sep 16, 2026	15.04	15.04	14.62	14.72	14.72	-2.65%	2,501,400
Sep 15, 2026	15.30	15.30	14.84	15.12	15.12	-1.05%	2,576,592
Sep 14, 2026	14.75	15.65	14.60	15.28	15.28	3.59%	3,205,692
Sep 11, 2026	15.00	15.17	14.47	14.75	14.75	-2.32%	2,620,560
Sep 10, 2026	15.32	15.35	15.04	15.10	15.10	-1.31%	1,801,380
Sep 9, 2026	15.58	15.59	15.22	15.30	15.30	-1.86%	2,417,553
Sep 8, 2026	15.09	15.77	15.02	15.59	15.59	3.45%	3,994,556
Sep 7, 2026	15.21	15.26	15.03	15.07	15.07	-0.20%	2,415,880
Sep 4, 2026	15.49	15.59	15.02	15.10	15.10	-2.20%	2,964,476
Sep 3, 2026	15.67	15.71	15.22	15.44	15.44	0.39%	3,454,116
Sep 2, 2026	15.49	15.50	15.14	15.38	15.38	-0.71%	3,505,180
Sep 1, 2026	15.78	15.88	15.41	15.49	15.49	-1.90%	4,429,786
Aug 31, 2026	15.40	15.97	14.99	15.79	15.79	3.81%	5,387,104
Aug 28, 2026	14.75	15.33	14.53	15.21	15.21	4.11%	5,481,268
Aug 27, 2026	14.32	14.70	14.15	14.61	14.61	1.74%	4,547,100
Aug 26, 2026	14.54	14.85	14.32	14.36	14.36	-0.07%	5,238,004
Aug 25, 2026	13.20	14.58	13.20	14.37	14.37	4.59%	8,273,628
Aug 24, 2026	14.28	14.99	13.50	13.74	13.74	-2.90%	7,653,624
Aug 21, 2026	13.51	14.15	13.32	14.15	14.15	3.97%	3,617,352
Aug 20, 2026	13.59	13.74	13.31	13.61	13.61	2.33%	3,445,032
Aug 19, 2026	13.90	13.92	13.16	13.30	13.30	-4.73%	4,163,156
Aug 18, 2026	13.72	14.33	13.47	13.96	13.96	2.12%	7,737,916
Aug 17, 2026	13.34	13.79	13.24	13.67	13.67	2.63%	2,075,556
Aug 14, 2026	13.47	13.53	13.21	13.32	13.32	-1.04%	2,277,440
Aug 13, 2026	13.79	13.80	13.46	13.46	13.46	-1.90%	2,856,400
Aug 12, 2026	13.62	13.87	13.60	13.72	13.72	0.73%	2,506,836
Aug 11, 2026	13.79	13.88	13.31	13.62	13.62	-	3,576,300
Aug 10, 2026	13.20	13.75	12.98	13.62	13.62	3.89%	4,188,550
Aug 7, 2026	13.20	13.29	12.85	13.11	13.11	-1.35%	2,638,850
Aug 6, 2026	13.24	13.38	13.02	13.29	13.29	0.83%	2,866,234
Aug 5, 2026	13.10	13.32	13.00	13.18	13.18	0.30%	2,529,113
Aug 4, 2026	13.18	13.32	12.90	13.14	13.14	0.54%	3,136,584
Aug 3, 2026	12.57	13.09	12.50	13.07	13.07	4.23%	3,788,092
Jul 31, 2026	12.48	12.90	12.19	12.54	12.54	2.45%	4,019,900
Jul 30, 2026	12.39	12.59	11.83	12.24	12.24	-	3,691,600
Jul 29, 2026	12.03	12.38	11.99	12.24	12.24	1.49%	2,967,320
Jul 28, 2026	11.91	12.49	11.58	12.06	12.06	1.09%	3,318,700
Jul 27, 2026	11.42	11.97	11.36	11.93	11.93	4.47%	3,389,100
Jul 24, 2026	11.60	11.67	11.24	11.42	11.42	-2.31%	2,907,184
Jul 23, 2026	11.17	11.70	11.08	11.69	11.69	4.10%	3,713,300
Jul 22, 2026	11.20	11.59	11.10	11.23	11.23	-1.92%	4,220,308