SHE:002849 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.75	24.80	21.37	21.37	21.37	-7.97%	31,241,470
Sep 29, 2026	20.17	23.77	20.17	23.22	23.22	4.22%	33,551,010
Sep 28, 2026	25.24	25.47	22.28	22.28	22.28	-9.98%	31,685,530
Sep 24, 2026	22.99	25.18	22.35	24.75	24.75	7.61%	49,739,606
Sep 23, 2026	21.46	23.00	20.89	23.00	23.00	10.00%	21,786,876
Sep 22, 2026	20.68	21.21	20.66	20.91	20.91	1.06%	17,411,220
Sep 21, 2026	20.99	21.37	20.20	20.69	20.69	1.82%	32,011,149
Sep 18, 2026	18.58	20.32	18.57	20.32	20.32	10.02%	27,173,382
Sep 17, 2026	17.98	18.86	17.63	18.47	18.47	2.61%	12,552,130
Sep 16, 2026	17.80	18.05	17.44	18.00	18.00	2.86%	5,389,000
Sep 15, 2026	17.60	18.08	17.44	17.50	17.50	-0.57%	6,379,630
Sep 14, 2026	17.10	17.66	16.92	17.60	17.60	3.71%	5,784,600
Sep 11, 2026	17.57	17.68	16.90	16.97	16.97	-4.12%	6,613,300
Sep 10, 2026	17.90	18.06	17.69	17.70	17.70	-2.21%	4,291,100
Sep 9, 2026	17.98	18.30	17.85	18.10	18.10	0.84%	5,368,600
Sep 8, 2026	17.33	18.03	17.15	17.95	17.95	3.58%	10,004,170
Sep 7, 2026	18.41	18.55	17.26	17.33	17.33	-6.27%	15,590,400
Sep 4, 2026	19.39	19.73	18.32	18.49	18.49	-2.27%	12,422,750
Sep 3, 2026	17.83	19.12	17.36	18.92	18.92	6.71%	14,011,615
Sep 2, 2026	18.01	18.31	17.72	17.73	17.73	-3.22%	9,931,330
Sep 1, 2026	18.74	18.88	18.00	18.32	18.32	-2.55%	7,648,100
Aug 31, 2026	18.73	19.02	18.22	18.80	18.80	0.37%	7,175,158
Aug 28, 2026	18.40	19.06	18.39	18.73	18.73	1.79%	6,211,100
Aug 27, 2026	18.43	18.60	18.22	18.40	18.40	-0.05%	6,611,850
Aug 26, 2026	18.84	19.04	18.35	18.41	18.41	-2.28%	6,333,730
Aug 25, 2026	18.54	19.03	18.21	18.84	18.84	1.67%	7,699,960
Aug 24, 2026	18.50	18.61	17.91	18.53	18.53	0.98%	7,033,280
Aug 21, 2026	17.62	18.72	17.30	18.35	18.35	3.67%	7,641,933
Aug 20, 2026	18.00	18.20	17.54	17.70	17.70	-0.11%	6,535,840
Aug 19, 2026	18.38	18.83	17.66	17.72	17.72	-5.49%	10,016,340
Aug 18, 2026	18.19	18.89	17.90	18.75	18.75	3.02%	17,928,025
Aug 17, 2026	16.93	18.24	16.93	18.20	18.20	7.88%	11,606,580
Aug 14, 2026	17.07	17.12	16.58	16.87	16.87	-	4,765,200
Aug 13, 2026	17.39	17.54	16.87	16.87	16.87	-2.20%	7,752,400
Aug 12, 2026	16.86	17.47	16.80	17.25	17.25	2.25%	6,982,876
Aug 11, 2026	16.65	17.11	16.30	16.87	16.87	2.24%	5,277,300
Aug 10, 2026	16.79	16.84	15.52	16.50	16.50	-2.08%	9,125,460
Aug 7, 2026	15.89	16.93	15.79	16.85	16.85	4.72%	10,121,620
Aug 6, 2026	15.40	16.31	15.20	16.09	16.09	4.14%	11,585,770
Aug 5, 2026	14.39	15.57	14.30	15.45	15.45	7.82%	8,075,219
Aug 4, 2026	13.80	14.55	13.66	14.33	14.33	4.37%	6,421,290
Aug 3, 2026	13.64	13.86	13.53	13.73	13.73	0.96%	2,857,871
Jul 31, 2026	13.65	13.85	13.49	13.60	13.60	2.49%	4,513,430
Jul 30, 2026	13.89	14.02	13.08	13.27	13.27	-5.21%	5,258,570
Jul 29, 2026	13.60	14.14	13.50	14.00	14.00	2.94%	4,154,300
Jul 28, 2026	13.50	13.90	13.42	13.60	13.60	-0.44%	2,638,031
Jul 27, 2026	13.40	13.68	13.08	13.66	13.66	3.09%	3,033,512
Jul 24, 2026	13.45	13.61	13.05	13.25	13.25	-2.72%	3,954,755
Jul 23, 2026	13.15	13.62	13.10	13.62	13.62	3.57%	3,440,580
Jul 22, 2026	13.10	13.55	12.93	13.15	13.15	-1.35%	5,339,380