SHE:002811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.17	17.17	16.42	16.42	-	-	105,600
Sep 29, 2026	15.87	16.68	15.87	16.42	16.42	3.47%	10,513,950
Sep 28, 2026	16.42	16.44	15.25	15.87	15.87	-3.00%	12,668,003
Sep 24, 2026	17.17	17.20	16.23	16.36	16.36	-4.61%	22,147,950
Sep 23, 2026	17.44	18.00	16.60	17.35	17.15	1.40%	22,501,199
Sep 22, 2026	16.65	17.38	16.48	17.11	16.91	2.76%	13,863,440
Sep 21, 2026	15.49	16.72	15.38	16.65	16.46	8.33%	16,122,050
Sep 18, 2026	15.10	15.51	15.00	15.37	15.19	1.92%	9,293,981
Sep 17, 2026	14.65	15.23	14.62	15.08	14.91	2.03%	12,223,181
Sep 16, 2026	14.00	14.78	13.98	14.78	14.61	5.35%	9,632,300
Sep 15, 2026	13.73	14.22	13.73	14.03	13.87	1.52%	8,868,300
Sep 14, 2026	13.85	14.03	13.71	13.82	13.66	-1.36%	6,037,860
Sep 11, 2026	14.07	14.22	13.76	14.01	13.85	-1.20%	9,549,700
Sep 10, 2026	14.38	14.55	14.14	14.18	14.02	-2.21%	9,042,300
Sep 9, 2026	14.55	14.85	14.41	14.50	14.33	-1.09%	8,778,003
Sep 8, 2026	14.38	14.77	14.24	14.66	14.49	1.95%	17,200,310
Sep 7, 2026	15.18	15.29	14.31	14.38	14.21	-3.62%	21,387,350
Sep 4, 2026	15.56	15.95	14.83	14.92	14.75	-4.85%	27,539,218
Sep 3, 2026	14.90	15.85	14.90	15.68	15.50	7.84%	30,775,325
Sep 2, 2026	13.73	14.73	13.69	14.54	14.37	5.29%	18,718,881
Sep 1, 2026	13.46	13.93	13.35	13.81	13.65	2.45%	10,440,705
Aug 31, 2026	13.07	13.73	13.07	13.48	13.32	1.74%	11,202,550
Aug 28, 2026	13.43	13.65	13.19	13.25	13.10	0.15%	6,344,400
Aug 27, 2026	12.99	13.34	12.90	13.23	13.08	1.53%	8,867,350
Aug 26, 2026	13.34	13.37	12.93	13.03	12.88	-0.69%	10,663,900
Aug 25, 2026	13.03	13.45	12.95	13.12	12.97	-0.76%	13,778,728
Aug 24, 2026	13.48	13.84	12.95	13.22	13.07	-2.36%	16,006,628
Aug 21, 2026	13.32	13.56	12.72	13.54	13.38	1.65%	25,551,286
Aug 20, 2026	12.49	13.32	12.20	13.32	13.17	9.99%	16,575,610
Aug 19, 2026	11.98	12.45	11.88	12.11	11.97	-0.66%	21,100,353
Aug 18, 2026	11.60	12.29	11.48	12.19	12.05	5.09%	21,295,686
Aug 17, 2026	11.30	11.61	11.00	11.60	11.47	2.65%	20,968,221
Aug 14, 2026	10.35	11.30	10.23	11.30	11.17	10.03%	8,614,100
Aug 13, 2026	10.49	10.49	10.24	10.27	10.15	-1.91%	3,416,600
Aug 12, 2026	10.35	10.51	10.35	10.47	10.35	0.67%	3,009,100
Aug 11, 2026	10.54	10.54	10.36	10.40	10.28	-1.42%	2,614,500
Aug 10, 2026	10.27	10.60	10.14	10.55	10.43	2.73%	3,803,600
Aug 7, 2026	10.35	10.37	10.06	10.27	10.15	-1.15%	2,791,300
Aug 6, 2026	10.22	10.44	10.17	10.39	10.27	0.78%	3,564,450
Aug 5, 2026	10.08	10.48	10.05	10.31	10.19	2.59%	5,197,900
Aug 4, 2026	10.07	10.24	10.01	10.05	9.93	0.30%	4,532,719
Aug 3, 2026	10.13	10.25	9.96	10.02	9.90	-0.89%	5,782,400
Jul 31, 2026	9.79	10.18	9.60	10.11	9.99	5.42%	6,641,903
Jul 30, 2026	9.74	10.07	9.55	9.59	9.48	-1.74%	5,044,300
Jul 29, 2026	9.71	9.94	9.56	9.76	9.65	0.72%	5,203,800
Jul 28, 2026	9.50	10.01	9.50	9.69	9.58	1.57%	4,687,400
Jul 27, 2026	9.23	9.65	9.23	9.54	9.43	2.58%	4,130,200
Jul 24, 2026	9.41	9.45	9.23	9.30	9.19	-1.69%	3,092,000
Jul 23, 2026	9.20	9.50	9.04	9.46	9.35	3.61%	4,417,700
Jul 22, 2026	9.36	9.51	9.07	9.13	9.02	-2.87%	4,629,600