SHE:002805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.50	16.50	13.11	14.26	14.26	1.06%	22,709,393
Oct 22, 2026	14.67	15.14	14.10	14.11	14.11	-4.08%	20,401,160
Oct 21, 2026	15.47	15.56	14.56	14.71	14.71	-4.91%	24,418,970
Oct 20, 2026	15.43	15.96	15.35	15.47	15.47	-0.90%	18,111,675
Oct 19, 2026	16.00	16.08	15.09	15.61	15.61	-2.92%	20,600,720
Oct 16, 2026	16.50	16.71	15.80	16.08	16.08	-1.77%	25,439,690
Oct 15, 2026	16.30	16.85	16.03	16.37	16.37	-4.99%	34,041,500
Oct 14, 2026	17.77	18.72	17.23	17.23	17.23	-4.86%	41,132,055
Oct 13, 2026	18.58	19.11	17.43	18.11	18.11	-3.98%	56,512,772
Oct 12, 2026	19.25	21.38	18.83	18.86	18.86	-2.98%	78,357,240
Oct 9, 2026	18.56	19.44	18.56	19.44	19.44	10.02%	31,684,578
Oct 8, 2026	16.35	17.67	16.10	17.67	17.67	10.02%	24,564,430
Sep 30, 2026	16.02	16.51	15.65	16.06	16.06	2.29%	19,039,280
Sep 29, 2026	15.39	16.02	15.35	15.70	15.70	1.75%	11,608,344
Sep 28, 2026	16.01	16.13	15.23	15.43	15.43	-4.52%	7,841,703
Sep 24, 2026	16.48	16.55	16.13	16.16	16.16	-1.82%	5,291,193
Sep 23, 2026	16.72	16.74	16.37	16.46	16.46	-1.61%	5,955,865
Sep 22, 2026	16.94	16.97	16.63	16.73	16.73	-0.54%	6,820,138
Sep 21, 2026	16.89	16.95	16.63	16.82	16.82	-0.47%	8,828,247
Sep 18, 2026	16.99	17.10	16.75	16.90	16.90	0.66%	6,691,238
Sep 17, 2026	17.03	17.10	16.61	16.79	16.79	-1.47%	7,253,236
Sep 16, 2026	16.64	17.13	16.31	17.04	17.04	2.04%	9,957,765
Sep 15, 2026	16.45	16.99	16.30	16.70	16.70	1.27%	11,119,862
Sep 14, 2026	16.04	16.68	15.90	16.49	16.49	2.11%	8,755,726
Sep 11, 2026	16.52	16.55	15.78	16.15	16.15	-3.47%	9,045,961
Sep 10, 2026	16.86	16.88	16.60	16.73	16.73	-1.70%	6,648,455
Sep 9, 2026	16.97	17.24	16.84	17.02	17.02	0.24%	6,848,562
Sep 8, 2026	17.19	17.28	16.89	16.98	16.98	-1.16%	7,208,774
Sep 7, 2026	17.42	17.53	17.11	17.18	17.18	-1.55%	10,074,841
Sep 4, 2026	18.16	18.27	17.31	17.45	17.45	-3.38%	8,467,882
Sep 3, 2026	18.30	18.36	17.92	18.06	18.06	-0.44%	6,272,221
Sep 2, 2026	18.35	18.35	17.97	18.14	18.14	-2.16%	7,503,490
Sep 1, 2026	18.95	18.96	18.35	18.54	18.54	-1.12%	8,199,938
Aug 31, 2026	18.62	18.83	18.35	18.75	18.75	-0.27%	8,703,656
Aug 28, 2026	18.90	19.16	18.77	18.80	18.80	-0.74%	9,525,459
Aug 27, 2026	18.74	19.03	18.52	18.94	18.94	1.01%	10,202,100
Aug 26, 2026	18.46	19.24	18.41	18.75	18.75	0.11%	13,889,394
Aug 25, 2026	19.29	19.39	18.32	18.73	18.73	-4.05%	19,167,131
Aug 24, 2026	19.82	20.60	19.34	19.52	19.52	0.51%	17,890,030
Aug 21, 2026	18.59	19.86	18.17	19.42	19.42	4.30%	14,494,360
Aug 20, 2026	19.24	19.35	18.57	18.62	18.62	-1.69%	10,219,748
Aug 19, 2026	19.50	19.95	18.84	18.94	18.94	-4.78%	13,800,469
Aug 18, 2026	20.39	20.63	19.70	19.89	19.89	-2.02%	11,371,834
Aug 17, 2026	19.87	20.30	19.62	20.30	20.30	1.75%	11,942,233
Aug 14, 2026	20.00	20.37	19.62	19.95	19.95	-0.25%	15,301,988
Aug 13, 2026	19.49	20.78	19.41	20.00	20.00	2.62%	22,115,537
Aug 12, 2026	19.10	19.77	18.96	19.49	19.49	2.47%	15,070,965
Aug 11, 2026	18.93	19.29	18.79	19.02	19.02	-0.37%	12,261,360
Aug 10, 2026	18.80	19.16	18.67	19.09	19.09	2.36%	16,657,355
Aug 7, 2026	18.51	18.95	17.96	18.65	18.65	0.38%	14,593,824