SHE:002818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	11.68	11.76	11.68	11.76	11.76	0.43%	946,580
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%	2,462,000
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%	3,118,242
Sep 29, 2025	12.16	12.19	12.01	12.13	11.77	-	3,343,200
Sep 26, 2025	12.16	12.19	12.11	12.13	11.77	-0.33%	1,850,444
Sep 25, 2025	12.27	12.30	12.15	12.17	11.81	-0.73%	1,698,000
Sep 24, 2025	12.25	12.38	12.22	12.26	11.90	0.08%	2,797,574
Sep 23, 2025	12.08	12.26	11.97	12.25	11.89	1.24%	3,491,549
Sep 22, 2025	12.17	12.19	12.05	12.10	11.74	-0.58%	1,711,895
Sep 19, 2025	12.17	12.19	12.05	12.17	11.81	0.33%	2,140,488
Sep 18, 2025	12.39	12.41	12.05	12.13	11.77	-2.18%	4,880,580
Sep 17, 2025	12.35	12.48	12.30	12.40	12.03	0.24%	2,703,155
Sep 16, 2025	12.37	12.38	12.27	12.37	12.00	0.32%	2,430,729
Sep 15, 2025	12.41	12.41	12.30	12.33	11.96	-0.64%	2,189,839
Sep 12, 2025	12.40	12.43	12.35	12.41	12.04	0.08%	1,912,120
Sep 11, 2025	12.40	12.41	12.29	12.40	12.03	-0.08%	2,301,047
Sep 10, 2025	12.42	12.45	12.35	12.41	12.04	-0.16%	1,860,267
Sep 9, 2025	12.37	12.45	12.33	12.43	12.06	0.32%	2,197,710
Sep 8, 2025	12.39	12.43	12.30	12.39	12.02	0.24%	2,336,510
Sep 5, 2025	12.40	12.42	12.27	12.36	11.99	-0.40%	2,743,200
Sep 4, 2025	12.20	12.42	12.15	12.41	12.04	1.72%	3,493,402
Sep 3, 2025	12.40	12.43	12.18	12.20	11.84	-1.53%	3,038,050
Sep 2, 2025	12.31	12.46	12.28	12.39	12.02	0.65%	3,733,106
Sep 1, 2025	12.33	12.45	12.23	12.31	11.94	-0.40%	5,465,350
Aug 29, 2025	12.16	12.43	12.08	12.36	11.99	1.81%	8,166,402
Aug 28, 2025	12.20	12.22	11.94	12.14	11.78	1.25%	5,498,712
Aug 27, 2025	12.24	12.26	11.97	11.99	11.63	-1.88%	3,952,067
Aug 26, 2025	12.16	12.24	12.11	12.22	11.86	0.66%	3,144,050
Aug 25, 2025	12.14	12.19	12.02	12.14	11.78	0.33%	4,313,648
Aug 22, 2025	12.14	12.18	12.05	12.10	11.74	-0.58%	2,500,899
Aug 21, 2025	12.14	12.19	12.11	12.17	11.81	0.16%	3,186,328
Aug 20, 2025	12.10	12.15	12.03	12.15	11.79	0.41%	2,802,110
Aug 19, 2025	12.04	12.16	12.01	12.10	11.74	0.50%	3,118,474
Aug 18, 2025	12.01	12.06	11.99	12.04	11.68	0.25%	2,443,719
Aug 15, 2025	11.96	12.01	11.96	12.01	11.65	0.42%	1,844,849
Aug 14, 2025	12.04	12.07	11.96	11.96	11.61	-0.58%	2,680,909
Aug 13, 2025	12.05	12.09	12.01	12.03	11.67	-0.08%	2,231,610
Aug 12, 2025	12.07	12.09	12.01	12.04	11.68	-0.25%	2,573,460
Aug 11, 2025	12.05	12.08	11.99	12.07	11.71	0.08%	2,235,669
Aug 8, 2025	12.11	12.12	12.06	12.06	11.70	-0.25%	1,887,900
Aug 7, 2025	12.03	12.11	11.99	12.09	11.73	0.50%	2,643,216
Aug 6, 2025	12.05	12.05	11.98	12.03	11.67	-0.17%	2,019,950
Aug 5, 2025	12.01	12.05	11.97	12.05	11.69	0.50%	2,160,102
Aug 4, 2025	11.92	12.01	11.91	11.99	11.63	0.42%	2,084,463
Aug 1, 2025	11.96	12.01	11.93	11.94	11.59	-0.08%	2,103,312
Jul 31, 2025	12.09	12.10	11.93	11.95	11.60	-1.40%	3,496,856
Jul 30, 2025	12.00	12.17	11.95	12.12	11.76	1.08%	5,011,264
Jul 29, 2025	12.07	12.08	11.90	11.99	11.63	-1.07%	7,201,047