SHE:002802 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.03	12.03	11.01	11.78	11.78	1.46%	3,575,029
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%	2,934,938
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
Aug 27, 2026	12.08	12.15	11.98	12.05	11.99	-0.25%	2,074,988
Aug 26, 2026	12.13	12.25	12.02	12.08	12.02	-0.41%	2,919,977
Aug 25, 2026	11.77	12.28	11.77	12.13	12.07	1.51%	3,576,815
Aug 24, 2026	12.27	12.50	11.81	11.95	11.89	-3.63%	6,762,228
Aug 21, 2026	11.66	12.69	11.65	12.40	12.34	6.44%	7,860,701
Aug 20, 2026	11.48	11.75	11.37	11.65	11.59	2.01%	2,420,413
Aug 19, 2026	11.75	11.75	11.36	11.42	11.36	-2.56%	2,222,805
Aug 18, 2026	11.78	11.79	11.60	11.72	11.66	-0.51%	1,967,320
Aug 17, 2026	11.52	11.85	11.46	11.78	11.72	3.06%	2,662,351
Aug 14, 2026	11.47	11.54	11.34	11.43	11.37	0.09%	1,833,700
Aug 13, 2026	11.69	11.74	11.40	11.42	11.36	-2.23%	2,279,183
Aug 12, 2026	11.61	11.78	11.58	11.68	11.62	0.60%	1,887,638
Aug 11, 2026	11.74	11.74	11.51	11.61	11.55	-1.11%	1,835,000
Aug 10, 2026	11.26	11.80	11.22	11.74	11.68	4.63%	3,271,814
Aug 7, 2026	11.26	11.27	11.00	11.22	11.16	-0.44%	1,979,414