SHE:002805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.21	14.46	13.98	14.01	14.01	-1.68%	8,038,600
Nov 12, 2026	14.48	14.60	14.19	14.25	14.25	-1.59%	14,703,284
Nov 11, 2026	14.20	14.50	14.11	14.48	14.48	1.40%	15,779,994
Nov 10, 2026	14.09	14.29	13.92	14.28	14.28	2.07%	17,529,026
Nov 9, 2026	14.21	14.35	13.92	13.99	13.99	-0.64%	17,059,803
Nov 6, 2026	13.90	14.68	13.87	14.08	14.08	-2.83%	24,296,185
Nov 5, 2026	13.90	14.87	13.90	14.49	14.49	2.77%	40,318,425
Nov 4, 2026	14.22	14.22	13.55	14.10	14.10	-1.81%	45,439,270
Nov 3, 2026	12.90	14.36	12.86	14.36	14.36	10.04%	21,559,341
Nov 2, 2026	12.98	13.14	12.48	13.05	13.05	1.79%	14,845,860
Oct 30, 2026	12.97	13.63	12.81	12.82	12.82	-4.19%	17,161,028
Oct 29, 2026	13.84	14.29	13.38	13.38	13.38	-3.18%	13,026,362
Oct 28, 2026	13.70	14.03	13.45	13.82	13.82	1.32%	12,423,352
Oct 27, 2026	14.12	14.25	13.63	13.64	13.64	-4.01%	12,016,060
Oct 26, 2026	14.16	14.44	13.69	14.21	14.21	-0.35%	16,140,242
Oct 23, 2026	13.81	14.33	13.11	14.26	14.26	1.06%	22,484,193
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%	20,600,721
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