SHE:002806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.60	14.15	13.60	13.97	13.97	2.19%	11,037,324
Oct 30, 2025	13.76	13.80	13.48	13.67	13.67	-0.07%	10,607,967
Oct 29, 2025	13.60	14.03	13.17	13.68	13.68	0.59%	26,345,003
Oct 28, 2025	13.29	13.67	13.22	13.60	13.60	2.41%	20,383,212
Oct 27, 2025	12.76	13.68	12.61	13.28	13.28	4.08%	28,709,063
Oct 24, 2025	12.81	12.91	12.63	12.76	12.76	0.24%	10,618,856
Oct 23, 2025	12.25	12.90	12.11	12.73	12.73	3.50%	16,799,956
Oct 22, 2025	12.01	12.49	11.98	12.30	12.30	1.74%	10,654,240
Oct 21, 2025	11.78	12.13	11.72	12.09	12.09	2.98%	8,378,176
Oct 20, 2025	11.79	11.79	11.64	11.74	11.74	1.21%	2,921,982
Oct 17, 2025	11.79	11.87	11.56	11.60	11.60	-1.69%	4,388,822
Oct 16, 2025	11.75	11.93	11.73	11.80	11.80	0.51%	5,246,182
Oct 15, 2025	11.63	11.75	11.55	11.74	11.74	1.03%	3,526,598
Oct 14, 2025	11.71	11.79	11.58	11.62	11.62	-0.60%	3,589,252
Oct 13, 2025	11.33	11.76	11.14	11.69	11.69	-0.09%	5,539,230
Oct 10, 2025	11.71	11.85	11.62	11.70	11.70	-0.09%	4,555,298
Oct 9, 2025	11.73	11.80	11.54	11.71	11.71	-0.34%	5,077,793
Sep 30, 2025	11.87	11.90	11.70	11.75	11.75	-1.01%	4,412,537
Sep 29, 2025	11.71	11.88	11.59	11.87	11.87	1.19%	4,722,482
Sep 26, 2025	11.60	11.86	11.46	11.73	11.73	1.03%	5,395,738
Sep 25, 2025	11.77	11.87	11.60	11.61	11.61	-1.86%	5,449,950
Sep 24, 2025	11.85	11.88	11.62	11.83	11.83	0.17%	5,957,813
Sep 23, 2025	11.69	11.81	11.34	11.81	11.81	1.03%	9,569,863
Sep 22, 2025	12.04	12.14	11.65	11.69	11.69	-4.42%	12,190,497
Sep 19, 2025	12.52	12.59	12.13	12.23	12.23	-2.94%	10,434,217
Sep 18, 2025	12.76	12.96	12.50	12.60	12.60	-1.25%	11,531,806
Sep 17, 2025	12.84	12.85	12.63	12.76	12.76	-0.31%	6,429,238
Sep 16, 2025	12.68	12.80	12.55	12.80	12.80	1.35%	9,726,827
Sep 15, 2025	12.71	12.84	12.56	12.63	12.63	-0.39%	9,509,598
Sep 12, 2025	12.98	12.98	12.62	12.68	12.68	-1.93%	10,504,010
Sep 11, 2025	12.88	12.94	12.60	12.93	12.93	0.08%	11,786,578
Sep 10, 2025	13.05	13.05	12.74	12.92	12.92	-0.62%	9,309,106
Sep 9, 2025	13.20	13.20	12.88	13.00	13.00	-1.74%	16,062,450
Sep 8, 2025	12.86	13.30	12.73	13.23	13.23	4.58%	26,788,210
Sep 5, 2025	12.24	12.65	12.22	12.65	12.65	3.35%	15,304,700
Sep 4, 2025	12.07	12.49	12.03	12.24	12.24	0.99%	8,817,985
Sep 3, 2025	12.59	12.65	12.00	12.12	12.12	-3.04%	7,886,783
Sep 2, 2025	12.45	12.70	12.30	12.50	12.50	0.73%	13,871,255
Sep 1, 2025	12.12	12.42	12.11	12.41	12.41	2.73%	8,236,805
Aug 29, 2025	12.15	12.19	11.92	12.08	12.08	-0.25%	6,132,796
Aug 28, 2025	12.34	12.46	11.70	12.11	12.11	-1.86%	13,893,981
Aug 27, 2025	12.56	12.72	12.30	12.34	12.34	-1.99%	13,047,168
Aug 26, 2025	12.51	12.72	12.43	12.59	12.59	0.64%	9,766,765
Aug 25, 2025	12.44	12.62	12.41	12.51	12.51	0.97%	11,837,290
Aug 22, 2025	12.42	12.47	12.30	12.39	12.39	-0.24%	6,423,551
Aug 21, 2025	12.60	12.69	12.35	12.42	12.42	-0.72%	7,931,356
Aug 20, 2025	12.48	12.51	12.38	12.51	12.51	0.24%	5,816,043
Aug 19, 2025	12.31	12.49	12.26	12.48	12.48	1.13%	7,074,239
Aug 18, 2025	12.41	12.44	12.29	12.34	12.34	0.41%	6,468,499
Aug 15, 2025	12.08	12.32	12.08	12.29	12.29	1.57%	5,267,922