SHE:002813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	23.98	26.38	23.82	26.38	26.38	10.01%	9,033,064
Sep 28, 2026	23.65	25.00	23.35	23.98	23.98	3.81%	5,958,569
Sep 24, 2026	22.79	23.51	22.67	23.10	23.10	1.32%	2,250,900
Sep 23, 2026	22.49	22.86	22.12	22.80	22.80	1.33%	1,557,702
Sep 22, 2026	22.02	22.57	21.86	22.50	22.50	2.18%	1,308,899
Sep 21, 2026	21.74	22.09	21.58	22.02	22.02	1.71%	1,106,500
Sep 18, 2026	22.00	22.00	21.52	21.65	21.65	0.32%	981,800
Sep 17, 2026	20.76	21.69	20.70	21.58	21.58	3.15%	1,352,300
Sep 16, 2026	20.73	21.08	20.55	20.92	20.92	0.34%	890,600
Sep 15, 2026	21.42	21.56	20.78	20.85	20.85	-2.66%	1,439,200
Sep 14, 2026	21.30	21.67	21.19	21.42	21.42	0.56%	1,366,300
Sep 11, 2026	21.66	21.92	21.05	21.30	21.30	-2.83%	1,509,000
Sep 10, 2026	22.08	22.25	21.73	21.92	21.92	-1.08%	1,121,250
Sep 9, 2026	22.20	22.42	21.98	22.16	22.16	-0.76%	978,400
Sep 8, 2026	21.88	22.38	21.88	22.33	22.33	1.55%	1,354,000
Sep 7, 2026	21.78	22.05	21.68	21.99	21.99	1.24%	1,433,500
Sep 4, 2026	22.20	22.48	21.61	21.72	21.72	-0.64%	1,363,100
Sep 3, 2026	21.95	22.38	21.74	21.86	21.86	0.28%	1,528,302
Sep 2, 2026	21.80	21.92	21.37	21.80	21.80	-	1,699,200
Sep 1, 2026	21.30	21.86	21.28	21.80	21.80	1.73%	1,482,000
Aug 31, 2026	20.85	21.50	20.78	21.43	21.43	2.05%	1,304,600
Aug 28, 2026	21.05	21.10	20.71	21.00	21.00	0.24%	1,127,300
Aug 27, 2026	20.85	21.20	20.78	20.95	20.95	-	1,258,600
Aug 26, 2026	20.90	21.36	20.80	20.95	20.95	-0.14%	1,314,000
Aug 25, 2026	19.99	21.07	19.99	20.98	20.98	3.45%	2,203,400
Aug 24, 2026	20.30	20.77	20.05	20.28	20.28	-0.39%	1,258,250
Aug 21, 2026	20.30	20.46	19.88	20.36	20.36	0.30%	1,212,795
Aug 20, 2026	20.19	20.38	19.88	20.30	20.30	1.91%	1,362,931
Aug 19, 2026	20.40	20.72	19.85	19.92	19.92	-3.63%	1,531,100
Aug 18, 2026	20.85	20.92	20.50	20.67	20.67	-0.86%	1,252,400
Aug 17, 2026	20.83	21.00	20.58	20.85	20.85	0.87%	1,334,100
Aug 14, 2026	20.83	21.06	20.54	20.67	20.67	-0.29%	1,458,500
Aug 13, 2026	21.00	21.63	20.73	20.73	20.73	-1.14%	2,200,831
Aug 12, 2026	21.00	21.14	20.74	20.97	20.97	0.62%	1,096,600
Aug 11, 2026	21.14	21.14	20.46	20.84	20.84	-0.38%	1,465,148
Aug 10, 2026	20.77	20.96	20.18	20.92	20.92	0.72%	2,222,300
Aug 7, 2026	21.10	21.20	20.55	20.77	20.77	-1.56%	2,096,500
Aug 6, 2026	20.73	21.39	20.73	21.10	21.10	-0.28%	3,027,700
Aug 5, 2026	21.13	22.68	20.85	21.16	21.16	0.62%	3,495,652
Aug 4, 2026	21.23	21.26	20.59	21.03	21.03	0.72%	1,540,200
Aug 3, 2026	20.62	21.07	20.50	20.88	20.88	1.21%	1,472,700
Jul 31, 2026	20.31	20.75	20.14	20.63	20.63	1.63%	2,178,400
Jul 30, 2026	20.20	21.07	19.99	20.30	20.30	-0.15%	2,814,900
Jul 29, 2026	19.25	20.42	19.25	20.33	20.33	5.12%	2,420,600
Jul 28, 2026	18.62	19.44	18.62	19.34	19.34	2.38%	1,288,100
Jul 27, 2026	18.48	19.08	18.42	18.89	18.89	2.22%	1,136,500
Jul 24, 2026	18.26	18.88	18.23	18.48	18.48	-0.65%	1,285,200
Jul 23, 2026	17.75	18.62	17.75	18.60	18.60	3.62%	1,513,831
Jul 22, 2026	18.20	18.44	17.74	17.95	17.95	-0.77%	1,365,800
Jul 21, 2026	17.95	18.38	17.42	18.09	18.09	-0.33%	2,118,800