SHE:002818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	11.23	11.34	11.14	11.21	-	-0.62%	4,406,370
Jan 13, 2026	11.30	11.44	11.25	11.28	11.28	-0.18%	5,112,656
Jan 12, 2026	11.23	11.30	11.18	11.30	11.30	0.80%	3,484,080
Jan 9, 2026	11.23	11.29	11.16	11.21	11.21	-0.18%	4,000,320
Jan 8, 2026	11.21	11.24	11.17	11.23	11.23	0.27%	1,951,980
Jan 7, 2026	11.28	11.30	11.18	11.20	11.20	-0.62%	2,450,536
Jan 6, 2026	11.15	11.28	11.10	11.27	11.27	1.08%	2,715,770
Jan 5, 2026	11.12	11.19	11.08	11.15	11.15	0.36%	3,380,100
Dec 31, 2025	11.07	11.15	11.06	11.11	11.11	0.45%	2,496,960
Dec 30, 2025	11.13	11.15	11.04	11.06	11.06	-0.27%	2,125,570
Dec 29, 2025	11.23	11.23	11.09	11.09	11.09	-0.63%	2,282,660
Dec 26, 2025	11.25	11.30	11.14	11.16	11.16	-1.15%	3,162,571
Dec 25, 2025	11.28	11.31	11.24	11.29	11.29	0.36%	2,077,861
Dec 24, 2025	11.26	11.33	11.22	11.25	11.25	-0.18%	2,043,970
Dec 23, 2025	11.35	11.38	11.25	11.27	11.27	-0.88%	2,706,017
Dec 22, 2025	11.45	11.46	11.33	11.37	11.37	-0.70%	3,009,100
Dec 19, 2025	11.28	11.48	11.21	11.45	11.45	1.42%	3,832,820
Dec 18, 2025	11.18	11.34	11.14	11.29	11.29	1.16%	3,443,509
Dec 17, 2025	11.25	11.30	11.10	11.16	11.16	-1.24%	4,294,421
Dec 16, 2025	11.15	11.32	11.15	11.30	11.30	0.98%	4,275,890
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