SHE:002802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.73	11.83	11.53	11.58	11.58	-1.36%	1,184,400
Nov 12, 2026	11.82	12.10	11.70	11.74	11.74	-0.17%	2,670,989
Nov 11, 2026	11.42	11.78	11.35	11.76	11.76	2.98%	1,838,200
Nov 10, 2026	11.45	11.45	11.26	11.42	11.42	1.06%	1,863,477
Nov 9, 2026	11.73	11.73	11.30	11.30	11.30	-1.99%	2,083,500
Nov 6, 2026	11.50	11.73	11.33	11.53	11.53	-1.79%	2,825,269
Nov 5, 2026	11.41	11.77	11.34	11.74	11.74	2.53%	2,536,300
Nov 4, 2026	11.37	11.49	10.99	11.45	11.45	0.88%	3,061,445
Nov 3, 2026	11.35	11.71	11.23	11.35	11.35	-0.53%	2,359,200
Nov 2, 2026	11.23	11.51	10.92	11.41	11.41	3.35%	4,290,502
Oct 30, 2026	11.19	11.62	11.03	11.04	11.04	-2.99%	3,021,211
Oct 29, 2026	11.70	11.78	11.30	11.38	11.38	-2.07%	2,104,413
Oct 28, 2026	11.73	11.73	11.36	11.62	11.62	0.78%	2,689,897
Oct 27, 2026	11.72	12.04	11.50	11.53	11.53	-0.69%	3,007,100
Oct 26, 2026	11.72	11.80	11.45	11.61	11.61	-1.44%	2,428,850
Oct 23, 2026	11.52	11.84	11.01	11.78	11.78	1.46%	3,568,829
Oct 22, 2026	11.81	11.99	11.61	11.61	11.61	-2.19%	2,319,469
Oct 21, 2026	11.97	12.16	11.82	11.87	11.87	-0.25%	1,893,573
Oct 20, 2026	11.93	12.13	11.78	11.90	11.90	0.08%	2,064,363
Oct 19, 2026	12.15	12.21	11.50	11.89	11.89	-1.33%	2,934,738
Oct 16, 2026	12.03	12.35	11.95	12.05	12.05	1.26%	2,910,845
Oct 15, 2026	11.98	12.21	11.73	11.96	11.90	-1.81%	3,101,318
Oct 14, 2026	12.68	12.83	12.13	12.18	12.12	-3.94%	2,555,059
Oct 13, 2026	12.16	12.77	12.05	12.68	12.62	1.60%	3,068,764
Oct 12, 2026	12.51	12.72	12.16	12.48	12.42	-0.24%	3,066,350
Oct 9, 2026	12.57	12.57	12.10	12.51	12.45	-0.64%	3,153,450
Oct 8, 2026	12.35	13.18	12.35	12.59	12.53	1.86%	3,801,401
Sep 30, 2026	12.43	12.52	12.29	12.36	12.30	-0.48%	1,338,311
Sep 29, 2026	12.35	12.54	12.21	12.42	12.36	1.31%	2,128,055
Sep 28, 2026	12.42	12.42	12.18	12.26	12.20	-1.29%	2,700,869
Sep 24, 2026	12.39	12.56	12.29	12.42	12.36	0.32%	1,959,600
Sep 23, 2026	12.36	12.45	12.09	12.38	12.32	0.16%	1,700,500
Sep 22, 2026	12.35	12.48	12.26	12.36	12.30	0.49%	1,929,216
Sep 21, 2026	11.91	12.37	11.91	12.30	12.24	2.84%	2,277,900
Sep 18, 2026	11.96	12.09	11.88	11.96	11.90	0.08%	1,511,900
Sep 17, 2026	11.78	12.01	11.61	11.95	11.89	0.93%	2,016,200
Sep 16, 2026	11.60	11.91	11.60	11.84	11.78	1.20%	1,627,700
Sep 15, 2026	12.06	12.07	11.64	11.70	11.64	-2.90%	1,982,800
Sep 14, 2026	11.96	12.23	11.78	12.05	11.99	0.75%	1,638,890
Sep 11, 2026	12.14	12.19	11.77	11.96	11.90	-2.45%	2,426,414
Sep 10, 2026	12.58	12.62	12.22	12.26	12.20	-2.54%	2,660,414
Sep 9, 2026	12.72	12.73	12.45	12.58	12.52	-0.79%	1,859,922
Sep 8, 2026	12.47	12.70	12.40	12.68	12.62	2.18%	2,262,052
Sep 7, 2026	12.27	12.54	12.27	12.41	12.35	0.49%	1,998,839
Sep 4, 2026	12.51	12.54	12.26	12.35	12.29	-0.72%	2,088,500
Sep 3, 2026	12.60	12.80	12.39	12.44	12.38	-1.27%	2,485,000
Sep 2, 2026	12.65	12.75	12.48	12.60	12.54	-0.40%	2,486,362
Sep 1, 2026	12.52	12.74	12.43	12.65	12.59	1.04%	3,007,400
Aug 31, 2026	12.28	12.58	12.16	12.52	12.46	1.95%	3,140,900
Aug 28, 2026	12.10	12.32	11.98	12.28	12.22	1.91%	2,236,200