SHE:002858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.44	10.54	10.24	10.34	10.34	-0.86%	4,936,600
Oct 27, 2026	10.95	11.08	10.41	10.43	10.43	-5.01%	3,754,900
Oct 26, 2026	10.77	11.15	10.71	10.98	10.98	0.73%	4,264,300
Oct 23, 2026	10.44	10.93	10.05	10.90	10.90	2.25%	4,910,900
Oct 22, 2026	11.01	11.08	10.66	10.66	10.66	-3.09%	3,394,700
Oct 21, 2026	11.03	11.40	10.95	11.00	11.00	-0.09%	3,570,500
Oct 20, 2026	10.95	11.16	10.80	11.01	11.01	0.09%	4,171,400
Oct 19, 2026	11.13	11.25	10.70	11.00	11.00	-1.17%	5,744,667
Oct 16, 2026	11.28	11.51	11.06	11.13	11.13	0.09%	5,290,000
Oct 15, 2026	11.24	11.53	11.10	11.12	11.12	-3.56%	6,195,878
Oct 14, 2026	11.80	11.85	11.51	11.53	11.53	-2.29%	3,965,800
Oct 13, 2026	11.45	11.87	11.22	11.80	11.80	1.37%	4,673,000
Oct 12, 2026	11.70	11.91	11.47	11.64	11.64	-0.51%	6,006,232
Oct 9, 2026	11.59	11.77	11.09	11.70	11.70	-0.09%	5,553,300
Oct 8, 2026	11.72	11.88	11.54	11.71	11.71	0.69%	3,700,100
Sep 30, 2026	11.84	11.84	11.49	11.63	11.63	-0.26%	3,987,400
Sep 29, 2026	11.54	11.80	11.40	11.66	11.66	0.95%	3,735,900
Sep 28, 2026	11.67	11.88	11.49	11.55	11.55	-0.94%	4,459,700
Sep 24, 2026	11.84	11.99	11.57	11.66	11.66	1.66%	5,904,705
Sep 23, 2026	11.65	11.65	11.37	11.47	11.47	-1.38%	3,284,900
Sep 22, 2026	11.60	11.75	11.52	11.63	11.63	0.26%	4,060,099
Sep 21, 2026	11.38	11.62	11.26	11.60	11.60	2.38%	3,306,200
Sep 18, 2026	11.53	11.60	11.31	11.33	11.33	-0.87%	2,899,900
Sep 17, 2026	11.23	11.49	11.10	11.43	11.43	1.42%	3,330,932
Sep 16, 2026	11.05	11.36	10.96	11.27	11.27	1.53%	3,507,700
Sep 15, 2026	11.58	11.70	11.06	11.10	11.10	-4.64%	4,072,000
Sep 14, 2026	11.64	11.77	11.42	11.64	11.64	-	4,294,200
Sep 11, 2026	11.72	11.78	11.49	11.64	11.64	-1.69%	2,989,399
Sep 10, 2026	12.08	12.08	11.81	11.84	11.84	-2.07%	4,585,766
Sep 9, 2026	12.24	12.45	11.91	12.09	12.09	-3.28%	6,342,300
Sep 8, 2026	12.12	12.74	12.03	12.50	12.50	2.88%	7,503,279
Sep 7, 2026	12.05	12.27	11.88	12.15	12.15	-1.06%	8,585,200
Sep 4, 2026	12.35	12.62	12.21	12.28	12.28	0.24%	4,399,700
Sep 3, 2026	12.44	12.68	12.15	12.25	12.25	-0.49%	5,726,400
Sep 2, 2026	12.28	12.46	12.12	12.31	12.31	-0.65%	4,658,306
Sep 1, 2026	11.98	12.47	11.94	12.39	12.39	3.25%	4,693,200
Aug 31, 2026	11.85	12.08	11.73	12.00	12.00	1.87%	4,585,299
Aug 28, 2026	11.69	11.83	11.66	11.78	11.78	0.43%	2,580,800
Aug 27, 2026	11.76	11.90	11.66	11.73	11.73	-0.42%	2,727,000
Aug 26, 2026	11.85	11.93	11.66	11.78	11.78	-0.67%	3,166,716
Aug 25, 2026	11.44	11.92	11.41	11.86	11.86	3.67%	3,541,900
Aug 24, 2026	11.63	11.83	11.34	11.44	11.44	-1.38%	2,961,200
Aug 21, 2026	11.61	11.66	11.38	11.60	11.60	-0.68%	2,278,500
Aug 20, 2026	11.49	11.71	11.40	11.68	11.68	2.46%	2,669,800
Aug 19, 2026	11.65	11.80	11.33	11.40	11.40	-2.98%	2,819,000
Aug 18, 2026	11.78	11.78	11.58	11.75	11.75	-0.34%	2,290,000
Aug 17, 2026	11.78	11.79	11.51	11.79	11.79	1.11%	2,745,400
Aug 14, 2026	11.71	11.83	11.54	11.66	11.66	-0.43%	3,028,400
Aug 13, 2026	12.02	12.10	11.68	11.71	11.71	-2.58%	3,502,200
Aug 12, 2026	11.82	12.05	11.80	12.02	12.02	1.09%	2,817,700