SHE:002800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	13.04	13.99	12.09	12.09	12.09	-5.03%	9,885,984
Oct 26, 2026	12.68	12.89	12.45	12.73	12.73	-0.55%	4,252,360
Oct 23, 2026	13.04	13.04	12.00	12.80	12.80	-2.81%	5,897,780
Oct 22, 2026	13.41	13.59	12.98	13.17	13.17	-2.30%	2,679,440
Oct 21, 2026	13.53	13.93	13.30	13.48	13.48	-2.03%	2,334,536
Oct 20, 2026	13.54	13.88	13.41	13.76	13.76	1.62%	2,239,600
Oct 19, 2026	13.61	13.75	12.85	13.54	13.54	-1.24%	2,742,796
Oct 16, 2026	13.68	14.00	13.46	13.71	13.71	1.86%	2,571,300
Oct 15, 2026	13.70	14.05	13.38	13.46	13.46	-4.40%	4,157,940
Oct 14, 2026	14.26	14.73	13.96	14.08	14.08	-1.19%	3,746,540
Oct 13, 2026	14.08	14.43	13.42	14.25	14.25	1.28%	3,221,540
Oct 12, 2026	14.37	14.49	13.92	14.07	14.07	-2.09%	2,262,740
Oct 9, 2026	14.65	14.75	13.78	14.37	14.37	-0.42%	2,952,500
Oct 8, 2026	14.98	15.12	14.25	14.43	14.43	-3.67%	2,324,000
Sep 30, 2026	15.01	15.05	14.70	14.98	14.98	0.60%	1,796,528
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