SHE:002816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	14.51	14.92	13.91	14.66	14.66	-5.05%	3,419,300
Oct 30, 2026	16.25	16.92	15.44	15.44	15.44	-9.97%	3,821,400
Oct 29, 2026	18.20	18.31	17.02	17.15	17.15	-4.40%	1,875,600
Oct 28, 2026	16.50	17.94	16.19	17.94	17.94	9.99%	2,067,300
Oct 27, 2026	16.88	17.18	16.31	16.31	16.31	-3.38%	714,600
Oct 26, 2026	17.50	17.70	16.70	16.88	16.88	-5.12%	1,228,600
Oct 23, 2026	17.61	18.03	16.56	17.79	17.79	-0.84%	2,335,900
Oct 22, 2026	18.44	18.58	17.70	17.94	17.94	-2.02%	1,343,700
Oct 21, 2026	17.83	18.53	17.71	18.31	18.31	2.69%	1,345,400
Oct 20, 2026	17.40	17.84	17.16	17.83	17.83	1.13%	1,362,000
Oct 19, 2026	16.88	17.88	16.13	17.63	17.63	3.40%	2,527,400
Oct 16, 2026	17.69	17.88	16.81	17.05	17.05	-2.46%	2,088,800
Oct 15, 2026	18.00	18.37	17.28	17.48	17.48	-5.15%	2,062,900
Oct 14, 2026	18.91	19.09	18.31	18.43	18.43	-3.31%	2,266,200
Oct 13, 2026	20.20	20.20	18.99	19.06	19.06	-7.34%	3,228,300
Oct 12, 2026	21.20	21.47	20.45	20.57	20.57	-3.43%	819,200
Oct 9, 2026	21.05	21.48	20.72	21.30	21.30	-0.23%	1,146,500
Oct 8, 2026	21.80	22.07	21.21	21.35	21.35	-2.33%	944,313
Sep 30, 2026	21.92	22.22	21.56	21.86	21.86	-0.18%	953,400
Sep 29, 2026	21.03	21.94	20.90	21.90	21.90	3.30%	1,021,005
Sep 28, 2026	21.37	21.85	20.80	21.20	21.20	-0.42%	1,214,300
Sep 24, 2026	21.40	21.65	21.01	21.29	21.29	-1.25%	1,413,000
Sep 23, 2026	22.10	22.10	20.84	21.56	21.56	-3.84%	2,943,100
Sep 22, 2026	22.30	22.62	22.30	22.42	22.42	0.09%	1,112,700
Sep 21, 2026	22.85	22.85	22.20	22.40	22.40	-1.50%	1,237,800
Sep 18, 2026	22.27	22.78	22.27	22.74	22.74	2.11%	817,700
Sep 17, 2026	22.04	22.45	21.53	22.27	22.27	1.09%	1,347,000
Sep 16, 2026	21.98	22.27	21.69	22.03	22.03	0.05%	823,600
Sep 15, 2026	22.56	22.91	22.02	22.02	22.02	-2.39%	1,106,300
Sep 14, 2026	22.04	22.67	22.04	22.56	22.56	1.08%	776,804
Sep 11, 2026	22.33	22.45	21.60	22.32	22.32	-1.20%	1,285,500
Sep 10, 2026	22.74	22.74	22.30	22.59	22.59	-1.05%	952,000
Sep 9, 2026	23.09	23.28	22.70	22.83	22.83	-1.93%	1,113,900
Sep 8, 2026	22.90	23.45	22.90	23.28	23.28	1.17%	1,276,500
Sep 7, 2026	22.81	23.39	22.80	23.01	23.01	0.04%	1,113,400
Sep 4, 2026	23.01	23.47	22.89	23.00	23.00	-	2,178,600
Sep 3, 2026	23.73	23.95	22.50	23.00	23.00	-3.24%	2,664,998
Sep 2, 2026	24.23	24.30	23.69	23.77	23.77	-2.70%	2,136,000
Sep 1, 2026	24.42	24.57	24.15	24.43	24.43	0.12%	1,813,623
Aug 31, 2026	24.68	24.69	24.22	24.40	24.40	-2.67%	1,657,800
Aug 28, 2026	24.05	25.08	24.00	25.07	25.07	4.24%	1,918,800
Aug 27, 2026	24.02	24.21	23.77	24.05	24.05	0.46%	1,586,200
Aug 26, 2026	24.25	24.46	23.82	23.94	23.94	-0.50%	1,314,300
Aug 25, 2026	24.34	24.38	23.68	24.06	24.06	-1.64%	1,247,000
Aug 24, 2026	24.92	25.08	24.23	24.46	24.46	-1.85%	968,100
Aug 21, 2026	25.00	25.09	24.39	24.92	24.92	-0.32%	890,100
Aug 20, 2026	24.80	25.23	24.56	25.00	25.00	2.00%	1,421,200
Aug 19, 2026	25.87	25.87	24.30	24.51	24.51	-6.27%	2,516,179
Aug 18, 2026	26.53	26.89	25.75	26.15	26.15	-2.72%	1,370,304
Aug 17, 2026	26.35	26.88	26.13	26.88	26.88	0.98%	939,300