SHE:002824 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	19.50	19.55	18.30	18.30	18.30	-5.57%	10,274,438
Oct 28, 2026	19.54	19.78	18.77	19.38	19.38	-0.46%	11,624,673
Oct 27, 2026	20.11	20.35	19.45	19.47	19.47	-2.45%	8,181,908
Oct 26, 2026	20.20	21.58	19.90	19.96	19.96	-2.25%	13,374,569
Oct 23, 2026	19.50	20.49	18.25	20.42	20.42	2.61%	14,926,927
Oct 22, 2026	20.70	21.04	19.89	19.90	19.90	-3.86%	9,842,584
Oct 21, 2026	21.49	21.51	20.65	20.70	20.70	-1.76%	10,355,640
Oct 20, 2026	19.88	21.56	19.80	21.07	21.07	5.09%	12,602,262
Oct 19, 2026	20.25	20.35	19.50	20.05	20.05	-1.96%	11,021,358
Oct 16, 2026	20.95	21.29	20.31	20.45	20.45	-1.21%	11,567,390
Oct 15, 2026	21.46	21.81	20.59	20.70	20.70	-7.42%	16,386,467
Oct 14, 2026	21.70	23.28	21.41	22.36	22.36	2.57%	19,959,111
Oct 13, 2026	21.13	22.01	20.36	21.80	21.80	1.16%	13,486,000
Oct 12, 2026	22.11	22.29	21.35	21.55	21.55	-3.36%	10,957,100
Oct 9, 2026	22.91	22.98	20.88	22.30	22.30	-2.62%	15,868,330
Oct 8, 2026	24.16	24.50	22.62	22.90	22.90	-5.22%	11,698,720
Sep 30, 2026	25.25	25.50	23.88	24.16	24.16	-4.24%	9,743,773
Sep 29, 2026	25.30	25.67	24.88	25.23	25.23	0.12%	9,382,698
Sep 28, 2026	27.20	27.33	25.12	25.20	25.20	-7.42%	14,090,261
Sep 24, 2026	28.46	28.89	27.17	27.22	27.22	-4.59%	16,405,629
Sep 23, 2026	28.50	28.96	28.30	28.53	28.53	-0.52%	11,461,000
Sep 22, 2026	29.38	29.68	28.59	28.68	28.68	-1.65%	18,872,389
Sep 21, 2026	28.77	30.00	28.20	29.16	29.16	2.78%	27,901,236
Sep 18, 2026	29.53	30.10	27.67	28.37	28.37	-4.41%	39,249,383
Sep 17, 2026	28.51	30.90	27.37	29.68	29.68	5.66%	51,826,828
Sep 16, 2026	25.54	28.09	25.38	28.09	28.09	9.98%	22,926,812
Sep 15, 2026	23.58	25.80	23.50	25.54	25.54	7.22%	27,138,704
Sep 14, 2026	23.27	23.91	22.82	23.82	23.82	1.06%	9,181,400
Sep 11, 2026	23.81	23.84	22.49	23.57	23.57	-2.64%	17,038,290
Sep 10, 2026	24.75	24.99	24.13	24.21	24.21	-3.20%	15,900,655
Sep 9, 2026	25.31	26.24	24.86	25.01	25.01	-2.15%	16,771,765
Sep 8, 2026	26.73	26.80	25.48	25.56	25.56	-4.84%	22,521,680
Sep 7, 2026	25.80	27.15	25.56	26.86	26.86	4.68%	21,316,606
Sep 4, 2026	27.60	27.68	25.30	25.66	25.66	-5.52%	27,463,300
Sep 3, 2026	26.53	27.87	25.59	27.16	27.16	5.80%	29,515,740
Sep 2, 2026	24.87	26.00	24.51	25.67	25.67	2.64%	18,261,990
Sep 1, 2026	26.49	26.50	24.95	25.01	25.01	-5.66%	18,859,265
Aug 31, 2026	25.80	26.88	25.56	26.51	26.51	1.45%	17,330,617
Aug 28, 2026	26.90	27.75	26.02	26.13	26.13	-2.06%	27,700,120
Aug 27, 2026	24.41	26.68	24.19	26.68	26.68	10.02%	23,503,216
Aug 26, 2026	25.26	25.71	24.13	24.25	24.25	-4.04%	22,800,205
Aug 25, 2026	23.80	25.50	23.35	25.27	25.27	5.38%	20,491,658
Aug 24, 2026	23.95	24.35	23.16	23.98	23.98	0.13%	13,482,056
Aug 21, 2026	23.84	25.00	23.07	23.95	23.95	-0.04%	13,951,892
Aug 20, 2026	24.40	25.45	23.76	23.96	23.96	1.70%	18,770,114
Aug 19, 2026	24.43	25.34	23.40	23.56	23.56	-7.86%	14,567,510
Aug 18, 2026	25.63	25.90	25.01	25.57	25.57	-1.58%	15,008,330
Aug 17, 2026	25.10	26.20	24.72	25.98	25.98	4.09%	21,939,860
Aug 14, 2026	23.61	25.12	23.27	24.96	24.96	6.67%	19,237,377
Aug 13, 2026	23.69	25.00	23.31	23.40	23.40	-0.85%	13,412,370