SHE:002811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.96	22.30	20.96	21.67	21.67	-0.60%	34,406,150
Nov 10, 2026	23.04	23.10	20.33	21.80	21.80	-3.50%	46,995,222
Nov 9, 2026	20.96	22.59	20.96	22.59	22.59	9.98%	5,336,150
Nov 6, 2026	19.62	21.29	19.62	20.54	20.54	-5.78%	22,389,650
Nov 5, 2026	20.78	22.35	20.44	21.80	21.80	7.02%	29,453,537
Nov 4, 2026	18.75	20.37	18.54	20.37	20.37	9.99%	31,225,600
Nov 3, 2026	17.83	18.82	17.60	18.52	18.52	8.24%	40,731,627
Nov 2, 2026	15.00	17.11	14.66	17.11	17.11	10.03%	37,700,050
Oct 30, 2026	15.55	15.55	15.55	15.55	15.55	-10.01%	2,185,800
Oct 29, 2026	17.45	18.96	17.28	17.28	17.28	-10.00%	18,319,887
Oct 28, 2026	20.47	20.50	18.79	19.20	19.20	-4.53%	33,234,368
Oct 27, 2026	18.65	21.18	18.28	20.11	20.11	0.70%	36,106,564
Oct 26, 2026	20.45	21.58	19.97	19.97	19.97	-10.00%	8,879,350
Oct 23, 2026	23.89	23.90	22.19	22.19	22.19	-9.98%	20,971,850
Oct 22, 2026	24.23	25.48	23.40	24.65	24.65	2.03%	37,369,604
Oct 21, 2026	21.64	24.16	21.61	24.16	24.16	10.02%	21,589,315
Oct 20, 2026	20.97	22.33	20.50	21.96	21.96	5.22%	23,563,659
Oct 19, 2026	20.50	21.73	20.42	20.87	20.87	-	21,152,250
Oct 16, 2026	19.85	21.27	19.72	20.87	20.87	5.94%	22,367,689
Oct 15, 2026	20.50	20.58	19.14	19.70	19.70	-4.83%	25,101,800
Oct 14, 2026	20.70	21.91	19.80	20.70	20.70	2.12%	37,732,340
Oct 13, 2026	18.39	20.27	17.90	20.27	20.27	9.98%	25,766,806
Oct 12, 2026	18.72	19.59	17.79	18.43	18.43	0.16%	30,764,960
Oct 9, 2026	16.73	18.40	16.27	18.40	18.40	9.98%	20,672,850
Oct 8, 2026	16.91	17.14	16.62	16.73	16.73	-1.41%	13,175,899
Sep 30, 2026	16.61	17.05	16.26	16.97	16.97	3.35%	13,102,355
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