SHE:002846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.30	11.30	9.30	10.02	10.02	2.24%	10,851,760
Oct 22, 2026	10.09	10.30	9.80	9.80	9.80	-3.45%	9,965,920
Oct 21, 2026	10.65	10.74	10.03	10.15	10.15	-4.15%	13,607,600
Oct 20, 2026	10.67	10.90	10.50	10.59	10.59	-1.21%	8,620,870
Oct 19, 2026	10.89	11.00	10.33	10.72	10.72	-2.46%	11,689,520
Oct 16, 2026	11.30	11.36	10.79	10.99	10.99	-0.45%	12,737,090
Oct 15, 2026	10.98	11.58	10.79	11.04	11.04	-2.30%	16,159,401
Oct 14, 2026	11.93	12.24	11.27	11.30	11.30	-6.22%	19,557,484
Oct 13, 2026	11.97	12.24	11.63	12.05	12.05	0.08%	19,729,376
Oct 12, 2026	12.08	12.48	11.97	12.04	12.04	-2.82%	25,403,163
Oct 9, 2026	11.89	12.40	11.81	12.39	12.39	3.86%	40,156,433
Oct 8, 2026	11.44	12.08	11.37	11.93	11.93	3.74%	35,239,507
Sep 30, 2026	11.67	11.76	11.41	11.50	11.50	-3.20%	28,976,311
Sep 29, 2026	10.98	11.88	10.98	11.88	11.88	10.00%	22,876,636
Sep 28, 2026	11.18	11.19	10.64	10.80	10.80	-4.26%	16,182,160
Sep 24, 2026	11.38	12.04	11.17	11.28	11.28	-1.05%	21,782,660
Sep 23, 2026	11.58	11.75	11.35	11.40	11.40	-1.64%	18,513,386
Sep 22, 2026	11.75	11.98	11.51	11.59	11.59	-1.45%	21,208,321
Sep 21, 2026	11.78	11.78	11.51	11.76	11.76	-0.76%	20,156,060
Sep 18, 2026	12.01	12.19	11.78	11.85	11.85	-1.00%	29,578,874
Sep 17, 2026	12.39	12.46	11.76	11.97	11.97	-6.12%	45,651,273
Sep 16, 2026	12.73	12.75	12.37	12.75	12.75	10.01%	24,115,730
Sep 15, 2026	10.54	11.59	10.47	11.59	11.59	9.96%	12,992,523
Sep 14, 2026	10.41	10.63	10.32	10.54	10.54	1.05%	2,667,152
Sep 11, 2026	10.49	10.59	10.28	10.43	10.43	-1.88%	3,479,600
Sep 10, 2026	10.80	10.81	10.61	10.63	10.63	-1.94%	3,257,100
Sep 9, 2026	10.89	10.96	10.80	10.84	10.84	-0.64%	3,831,600
Sep 8, 2026	11.02	11.05	10.86	10.91	10.91	-1.00%	4,350,200
Sep 7, 2026	11.04	11.10	10.93	11.02	11.02	-0.09%	5,362,165
Sep 4, 2026	11.26	11.33	10.96	11.03	11.03	-2.48%	9,446,170
Sep 3, 2026	10.99	11.68	10.90	11.31	11.31	3.19%	16,091,760
Sep 2, 2026	11.05	11.05	10.79	10.96	10.96	-0.90%	3,787,200
Sep 1, 2026	11.00	11.15	10.93	11.06	11.06	0.27%	6,133,612
Aug 31, 2026	10.74	11.06	10.61	11.03	11.03	2.51%	7,984,800
Aug 28, 2026	10.67	10.84	10.67	10.76	10.76	0.37%	4,891,040
Aug 27, 2026	10.76	10.79	10.58	10.72	10.72	-0.28%	4,120,100
Aug 26, 2026	10.65	10.88	10.63	10.75	10.75	0.75%	4,878,405
Aug 25, 2026	10.45	10.67	10.40	10.67	10.67	1.72%	5,095,575
Aug 24, 2026	10.32	10.58	10.21	10.49	10.49	1.65%	5,597,895
Aug 21, 2026	10.17	10.37	10.02	10.32	10.32	0.78%	4,487,322
Aug 20, 2026	10.23	10.34	10.15	10.24	10.24	0.49%	5,007,721
Aug 19, 2026	10.66	10.66	10.17	10.19	10.19	-4.50%	5,197,488
Aug 18, 2026	10.82	10.85	10.59	10.67	10.67	-1.39%	5,133,868
Aug 17, 2026	10.70	10.82	10.52	10.82	10.82	1.12%	6,583,539
Aug 14, 2026	10.70	10.81	10.54	10.70	10.70	-0.19%	6,899,028
Aug 13, 2026	10.98	10.98	10.72	10.72	10.72	-2.01%	6,876,888
Aug 12, 2026	10.93	11.00	10.80	10.94	10.94	0.64%	6,649,988
Aug 11, 2026	10.77	10.98	10.75	10.87	10.87	-0.28%	6,310,660
Aug 10, 2026	10.65	10.96	10.58	10.90	10.90	2.35%	9,947,323
Aug 7, 2026	10.62	10.73	10.40	10.65	10.65	0.38%	9,684,080