SHE:002853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.50	19.50	17.60	17.91	17.91	-3.08%	1,415,900
Oct 29, 2026	19.00	19.17	18.41	18.48	18.48	-3.04%	797,500
Oct 28, 2026	19.09	19.17	18.30	19.06	19.06	1.93%	915,800
Oct 27, 2026	19.09	19.67	18.70	18.70	18.70	-1.89%	847,400
Oct 26, 2026	19.40	19.53	18.95	19.06	19.06	-2.01%	820,400
Oct 23, 2026	19.50	19.63	18.08	19.45	19.45	-0.26%	2,492,810
Oct 22, 2026	20.02	20.41	19.50	19.50	19.50	-2.65%	778,200
Oct 21, 2026	20.02	20.50	19.87	20.03	20.03	0.40%	644,950
Oct 20, 2026	19.69	20.33	19.50	19.95	19.95	0.86%	704,300
Oct 19, 2026	19.88	20.30	19.22	19.78	19.78	-1.59%	1,399,700
Oct 16, 2026	21.27	21.27	19.90	20.10	20.10	-1.37%	956,274
Oct 15, 2026	21.40	21.40	20.38	20.38	20.38	-3.69%	1,458,300
Oct 14, 2026	21.42	21.56	21.00	21.16	21.16	-1.12%	837,803
Oct 13, 2026	20.60	21.52	20.02	21.40	21.40	3.33%	1,545,000
Oct 12, 2026	21.01	21.04	20.42	20.71	20.71	-0.43%	886,700
Oct 9, 2026	20.48	21.15	20.06	20.80	20.80	1.76%	1,659,024
Oct 8, 2026	21.16	21.70	20.22	20.44	20.44	-3.40%	1,862,160
Sep 30, 2026	21.24	21.45	20.75	21.16	21.16	1.34%	581,600
Sep 29, 2026	20.45	21.25	20.42	20.88	20.88	1.51%	1,108,100
Sep 28, 2026	21.38	21.66	20.45	20.57	20.57	-3.25%	982,701
Sep 24, 2026	21.74	21.87	21.18	21.26	21.26	-2.16%	655,115
Sep 23, 2026	22.28	22.60	21.68	21.73	21.73	-2.47%	924,000
Sep 22, 2026	22.08	22.78	22.08	22.28	22.28	1.00%	1,336,100
Sep 21, 2026	21.88	22.15	21.76	22.06	22.06	0.82%	857,985
Sep 18, 2026	21.70	22.15	21.50	21.88	21.88	1.39%	1,195,600
Sep 17, 2026	21.60	21.96	21.26	21.58	21.58	0.14%	1,391,290
Sep 16, 2026	21.19	21.57	21.00	21.55	21.55	1.56%	1,120,700
Sep 15, 2026	21.38	21.38	21.01	21.22	21.22	0.05%	657,600
Sep 14, 2026	21.49	21.55	20.96	21.21	21.21	-2.03%	1,251,100
Sep 11, 2026	20.82	21.65	20.41	21.65	21.65	3.24%	1,710,900
Sep 10, 2026	21.28	21.47	20.96	20.97	20.97	-2.33%	985,700
Sep 9, 2026	21.37	21.65	20.96	21.47	21.47	0.42%	1,685,100
Sep 8, 2026	21.87	22.14	21.32	21.38	21.38	-2.24%	1,132,900
Sep 7, 2026	22.10	22.22	21.70	21.87	21.87	-0.23%	1,061,900
Sep 4, 2026	21.94	22.16	21.68	21.92	21.92	0.55%	1,582,535
Sep 3, 2026	21.95	22.31	21.62	21.80	21.80	-0.73%	1,531,200
Sep 2, 2026	22.71	22.71	21.80	21.96	21.96	-3.51%	1,764,900
Sep 1, 2026	22.62	23.15	22.40	22.76	22.76	0.53%	1,862,700
Aug 31, 2026	22.68	22.87	22.06	22.64	22.64	-0.13%	2,378,400
Aug 28, 2026	22.50	22.77	22.12	22.67	22.67	0.89%	2,205,300
Aug 27, 2026	22.28	22.62	21.86	22.47	22.47	0.31%	3,147,110
Aug 26, 2026	22.00	22.88	22.00	22.40	22.40	-1.71%	6,816,170
Aug 25, 2026	20.82	23.12	20.51	22.79	22.79	8.42%	10,783,750
Aug 24, 2026	20.67	22.55	20.50	21.02	21.02	2.54%	7,591,014
Aug 21, 2026	20.47	21.05	20.35	20.50	20.50	-0.97%	960,000
Aug 20, 2026	20.22	20.88	20.22	20.70	20.70	1.37%	765,300
Aug 19, 2026	21.18	21.44	20.30	20.42	20.42	-4.53%	1,412,014
Aug 18, 2026	21.02	21.60	20.93	21.39	21.39	1.66%	1,748,270
Aug 17, 2026	20.54	21.23	20.12	21.04	21.04	2.04%	2,033,786
Aug 14, 2026	21.34	21.41	20.37	20.62	20.62	-3.19%	2,407,200