SHE:002818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	11.04	11.19	10.98	11.19	11.19	2.01%	3,597,944
Dec 12, 2025	11.06	11.14	10.92	10.97	10.97	-0.90%	3,270,959
Dec 11, 2025	11.19	11.19	11.01	11.07	11.07	-1.25%	2,768,163
Dec 10, 2025	11.05	11.21	11.05	11.21	11.21	1.26%	3,173,986
Dec 9, 2025	11.02	11.12	10.95	11.07	11.07	0.54%	2,539,680
Dec 8, 2025	11.06	11.11	11.01	11.01	11.01	-0.09%	1,886,800
Dec 5, 2025	11.02	11.07	10.95	11.02	11.02	-	1,692,236
Dec 4, 2025	11.17	11.18	11.00	11.02	11.02	-1.34%	2,035,600
Dec 3, 2025	11.17	11.22	11.08	11.17	11.17	-0.45%	2,013,400
Dec 2, 2025	11.15	11.23	11.05	11.22	11.22	1.08%	2,512,645
Dec 1, 2025	10.97	11.25	10.97	11.10	11.10	1.09%	3,207,620
Nov 28, 2025	10.90	11.04	10.90	10.98	10.98	0.64%	3,038,078
Nov 27, 2025	10.89	11.01	10.83	10.91	10.91	-0.27%	3,078,836
Nov 26, 2025	11.01	11.18	10.87	10.94	10.94	-3.10%	9,358,796
Nov 25, 2025	11.24	11.34	11.18	11.29	11.29	0.71%	1,865,050
Nov 24, 2025	11.23	11.26	11.13	11.21	11.21	0.36%	2,153,313
Nov 21, 2025	11.30	11.34	11.15	11.17	11.17	-1.50%	3,976,146
Nov 20, 2025	11.38	11.38	11.26	11.34	11.34	-0.18%	2,878,524
Nov 19, 2025	11.46	11.46	11.29	11.36	11.36	-0.53%	2,431,210
Nov 18, 2025	11.44	11.50	11.35	11.42	11.42	-0.17%	2,703,480
Nov 17, 2025	11.52	11.52	11.38	11.44	11.44	-0.69%	2,522,430
Nov 14, 2025	11.50	11.59	11.50	11.52	11.52	-	2,459,780
Nov 13, 2025	11.51	11.54	11.42	11.52	11.52	-0.09%	2,426,437
Nov 12, 2025	11.52	11.56	11.46	11.53	11.53	0.17%	2,704,100
Nov 11, 2025	11.50	11.53	11.46	11.51	11.51	0.26%	2,279,100
Nov 10, 2025	11.39	11.48	11.35	11.48	11.48	0.88%	1,870,790
Nov 7, 2025	11.35	11.39	11.33	11.38	11.38	0.26%	1,518,680
Nov 6, 2025	11.38	11.39	11.31	11.35	11.35	-	1,730,660
Nov 5, 2025	11.27	11.40	11.25	11.35	11.35	0.35%	2,368,684
Nov 4, 2025	11.27	11.36	11.21	11.31	11.31	0.27%	3,631,430
Nov 3, 2025	11.36	11.36	11.20	11.28	11.28	-0.70%	4,861,750
Oct 31, 2025	11.34	11.40	11.31	11.36	11.36	-	2,500,130
Oct 30, 2025	11.39	11.46	11.34	11.36	11.36	-0.35%	3,119,102
Oct 29, 2025	11.39	11.41	11.26	11.40	11.40	-	4,432,164
Oct 28, 2025	11.70	11.71	11.30	11.40	11.40	-4.12%	12,082,110
Oct 27, 2025	11.94	11.96	11.82	11.89	11.89	-0.17%	2,311,347
Oct 24, 2025	12.03	12.03	11.84	11.91	11.91	-0.83%	2,449,670
Oct 23, 2025	11.95	12.04	11.89	12.01	12.01	0.92%	2,334,938
Oct 22, 2025	11.89	11.97	11.86	11.90	11.90	0.08%	1,722,131
Oct 21, 2025	11.85	11.91	11.80	11.89	11.89	0.76%	1,804,930
Oct 20, 2025	11.84	11.84	11.72	11.80	11.80	0.17%	1,454,570
Oct 17, 2025	11.90	11.93	11.77	11.78	11.78	-1.01%	1,663,240
Oct 16, 2025	11.87	11.96	11.81	11.90	11.90	0.51%	2,094,000
Oct 15, 2025	11.75	11.89	11.75	11.84	11.84	0.59%	2,011,041
Oct 14, 2025	11.70	11.81	11.68	11.77	11.77	0.51%	2,035,226
Oct 13, 2025	11.70	11.74	11.63	11.71	11.71	-0.43%	2,735,360
Oct 10, 2025	11.68	11.84	11.66	11.76	11.76	0.68%	2,443,100
Oct 9, 2025	11.80	11.80	11.64	11.68	11.68	-0.43%	3,528,526
Sep 30, 2025	11.89	11.99	11.72	11.73	11.73	-3.30%	3,080,042
Sep 29, 2025	12.16	12.19	12.01	12.13	11.77	-	3,343,200