SHE:002855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.70	11.70	10.96	10.96	10.96	-	67,200
Oct 22, 2026	11.55	11.59	10.92	10.96	10.96	-4.70%	4,647,900
Oct 21, 2026	11.69	11.83	11.46	11.50	11.50	-0.78%	4,065,100
Oct 20, 2026	11.36	11.75	11.12	11.59	11.59	2.39%	5,170,300
Oct 19, 2026	11.34	11.52	10.88	11.32	11.32	-0.79%	6,291,600
Oct 16, 2026	11.70	11.87	11.30	11.41	11.41	-0.95%	5,135,800
Oct 15, 2026	11.58	11.81	11.43	11.52	11.52	-3.27%	5,598,900
Oct 14, 2026	12.33	12.36	11.87	11.91	11.91	-2.85%	4,894,200
Oct 13, 2026	12.11	12.34	11.60	12.26	12.26	0.91%	6,716,664
Oct 12, 2026	12.30	12.44	11.97	12.15	12.15	-1.54%	6,293,952
Oct 9, 2026	12.27	12.40	11.59	12.34	12.34	0.73%	8,552,981
Oct 8, 2026	12.51	12.66	12.12	12.25	12.25	-1.61%	6,349,900
Sep 30, 2026	12.65	12.70	12.40	12.45	12.45	-1.03%	6,149,600
Sep 29, 2026	12.69	12.80	12.51	12.58	12.58	-0.79%	8,007,700
Sep 28, 2026	13.23	13.23	12.52	12.68	12.68	-1.78%	9,609,108
Sep 24, 2026	12.92	13.21	12.90	12.91	12.91	-1.15%	10,428,808
Sep 23, 2026	13.53	13.53	12.90	13.06	13.06	-3.47%	17,017,200
Sep 22, 2026	13.30	13.62	13.09	13.53	13.53	2.27%	17,579,400
Sep 21, 2026	12.75	13.34	12.70	13.23	13.23	3.76%	16,324,700
Sep 18, 2026	12.55	12.90	12.49	12.75	12.75	2.49%	19,023,663
Sep 17, 2026	12.33	12.59	12.10	12.44	12.44	0.65%	17,123,874
Sep 16, 2026	12.16	12.56	12.02	12.36	12.36	0.98%	17,981,484
Sep 15, 2026	12.79	12.80	12.20	12.24	12.24	-1.29%	22,856,700
Sep 14, 2026	12.80	12.88	12.34	12.40	12.40	-8.08%	27,695,300
Sep 11, 2026	14.00	14.23	13.49	13.49	13.49	-10.01%	19,724,200
Sep 10, 2026	15.58	15.88	14.99	14.99	14.99	-9.97%	22,363,510
Sep 9, 2026	18.09	18.45	16.65	16.65	16.65	-10.00%	11,988,200
Sep 8, 2026	19.15	19.29	18.26	18.50	18.50	-3.39%	32,923,648
Sep 7, 2026	19.22	19.66	18.12	19.15	19.15	6.69%	35,549,779
Sep 4, 2026	16.90	18.68	16.56	17.95	17.95	4.91%	42,728,492
Sep 3, 2026	18.31	18.73	17.11	17.11	17.11	-9.99%	38,393,761
Sep 2, 2026	17.01	19.48	16.71	19.01	19.01	7.34%	53,378,151
Sep 1, 2026	17.40	17.71	17.30	17.71	17.71	10.00%	24,653,000
Aug 31, 2026	15.00	16.10	14.97	16.10	16.10	9.97%	35,674,542
Aug 28, 2026	14.64	14.64	14.64	14.64	14.64	9.99%	5,125,100
Aug 27, 2026	13.31	13.31	13.31	13.31	13.31	10.00%	1,348,100
Aug 26, 2026	12.10	12.10	12.10	12.10	12.10	10.00%	2,268,000
Aug 25, 2026	9.84	11.00	9.81	11.00	11.00	10.00%	4,763,889
Aug 24, 2026	10.12	10.18	9.88	10.00	10.00	-1.48%	3,181,200
Aug 21, 2026	9.91	10.16	9.84	10.15	10.15	1.10%	2,366,000
Aug 20, 2026	9.80	10.08	9.67	10.04	10.04	2.76%	2,426,536
Aug 19, 2026	10.15	10.15	9.67	9.77	9.77	-3.93%	2,698,503
Aug 18, 2026	10.14	10.19	9.98	10.17	10.17	0.30%	2,824,339
Aug 17, 2026	10.00	10.18	9.93	10.14	10.14	1.20%	2,567,175
Aug 14, 2026	10.09	10.19	9.90	10.02	10.02	-0.50%	2,156,464
Aug 13, 2026	10.21	10.30	10.04	10.07	10.07	-1.27%	2,742,072
Aug 12, 2026	10.04	10.20	10.00	10.20	10.20	1.29%	1,847,500
Aug 11, 2026	10.11	10.13	9.90	10.07	10.07	-0.40%	2,389,100
Aug 10, 2026	9.85	10.12	9.76	10.11	10.11	2.54%	2,959,991
Aug 7, 2026	9.88	9.94	9.49	9.86	9.86	-0.50%	5,349,017