SHE:002818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	11.96	12.00	11.68	11.77	11.77	-1.18%	10,838,700
Oct 9, 2026	11.44	11.94	11.35	11.91	11.91	4.38%	10,400,110
Oct 8, 2026	11.27	11.59	11.27	11.41	11.41	1.69%	6,943,385
Sep 30, 2026	11.13	11.24	10.98	11.22	11.22	0.81%	4,425,320
Sep 29, 2026	10.71	11.25	10.59	11.13	11.13	2.02%	8,848,821
Sep 28, 2026	11.14	11.45	11.13	11.31	10.91	1.43%	4,932,444
Sep 24, 2026	11.14	11.19	11.09	11.15	10.76	0.09%	2,379,565
Sep 23, 2026	11.24	11.25	11.12	11.14	10.75	-0.71%	2,874,590
Sep 22, 2026	11.47	11.49	11.21	11.22	10.82	-2.43%	5,566,262
Sep 21, 2026	11.50	11.53	11.33	11.50	11.09	0.17%	3,470,790
Sep 18, 2026	11.25	11.48	11.21	11.48	11.07	1.86%	3,891,355
Sep 17, 2026	11.36	11.40	11.21	11.27	10.87	-1.23%	3,212,700
Sep 16, 2026	11.39	11.48	11.27	11.41	11.01	0.18%	5,059,466
Sep 15, 2026	11.37	11.52	11.27	11.39	10.99	0.18%	3,487,170
Sep 14, 2026	11.24	11.38	11.21	11.37	10.97	0.71%	2,671,230
Sep 11, 2026	11.41	11.52	11.21	11.29	10.89	-2.08%	6,143,475
Sep 10, 2026	11.49	11.57	11.29	11.53	11.12	0.35%	6,771,019
Sep 9, 2026	11.29	11.50	11.15	11.49	11.08	1.59%	5,532,850
Sep 8, 2026	11.06	11.31	11.06	11.31	10.91	1.89%	5,503,570
Sep 7, 2026	10.96	11.12	10.91	11.10	10.71	0.63%	5,595,100
Sep 4, 2026	10.90	11.07	10.84	11.03	10.64	1.01%	5,890,640
Sep 3, 2026	10.84	10.92	10.81	10.92	10.53	1.20%	3,168,860
Sep 2, 2026	10.82	10.87	10.71	10.79	10.41	-0.64%	3,394,900
Sep 1, 2026	10.71	10.88	10.71	10.86	10.48	1.02%	4,218,860
Aug 31, 2026	10.74	10.84	10.70	10.75	10.37	-	4,382,817
Aug 28, 2026	10.64	10.78	10.63	10.75	10.37	1.03%	4,515,147
Aug 27, 2026	10.68	10.70	10.58	10.64	10.26	-0.28%	4,043,700
Aug 26, 2026	10.57	10.77	10.55	10.67	10.29	-2.73%	8,162,774
Aug 25, 2026	11.01	11.04	10.87	10.97	10.58	-0.36%	4,219,590
Aug 24, 2026	10.90	11.06	10.84	11.01	10.62	1.19%	4,512,756
Aug 21, 2026	10.92	10.92	10.77	10.88	10.50	-0.64%	3,006,149
Aug 20, 2026	10.95	10.99	10.86	10.95	10.56	0.55%	3,718,600
Aug 19, 2026	10.86	10.95	10.84	10.89	10.50	0.28%	3,840,210
Aug 18, 2026	10.88	10.90	10.80	10.86	10.48	-0.28%	1,947,000
Aug 17, 2026	10.83	10.90	10.77	10.89	10.50	0.37%	2,209,000
Aug 14, 2026	10.85	10.86	10.74	10.85	10.47	-	2,056,980
Aug 13, 2026	10.88	10.90	10.80	10.85	10.47	-0.46%	2,170,670
Aug 12, 2026	10.83	10.90	10.78	10.90	10.51	0.46%	2,242,070
Aug 11, 2026	10.90	10.97	10.82	10.85	10.47	-0.73%	2,648,890
Aug 10, 2026	10.74	10.95	10.71	10.93	10.54	1.86%	4,609,400
Aug 7, 2026	10.83	10.85	10.69	10.73	10.35	-0.83%	2,994,100
Aug 6, 2026	10.80	10.85	10.71	10.82	10.44	-	3,254,040
Aug 5, 2026	10.92	10.92	10.77	10.82	10.44	-0.73%	3,995,400
Aug 4, 2026	10.93	10.96	10.82	10.90	10.51	-	3,146,100
Aug 3, 2026	10.95	11.05	10.84	10.90	10.51	-0.18%	4,933,611
Jul 31, 2026	11.10	11.15	10.90	10.92	10.53	-2.24%	8,000,479
Jul 30, 2026	10.90	11.19	10.90	11.17	10.77	2.20%	6,950,865
Jul 29, 2026	10.79	10.99	10.73	10.93	10.54	1.67%	4,891,100
Jul 28, 2026	10.66	10.80	10.61	10.75	10.37	1.03%	3,122,300
Jul 27, 2026	10.50	10.69	10.47	10.64	10.26	1.33%	3,565,800