SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.29	23.60	20.29	22.08	22.08	-3.92%	13,436,048
Nov 12, 2026	21.48	23.65	21.20	22.98	22.98	6.49%	19,495,268
Nov 11, 2026	22.46	22.76	21.48	21.58	21.58	-7.22%	18,136,792
Nov 10, 2026	23.55	24.43	22.06	23.31	23.26	4.95%	25,406,451
Nov 9, 2026	20.29	22.21	19.91	22.21	22.16	10.00%	7,712,733
Nov 6, 2026	20.05	20.29	20.00	20.19	20.15	-0.74%	1,065,040
Nov 5, 2026	20.15	20.43	20.09	20.34	20.30	0.94%	2,107,077
Nov 4, 2026	19.99	20.30	19.99	20.15	20.11	0.55%	1,854,027
Nov 3, 2026	19.81	20.24	19.65	20.04	20.00	0.80%	1,995,756
Nov 2, 2026	19.44	19.90	19.22	19.88	19.84	2.42%	2,234,243
Oct 30, 2026	19.50	19.99	19.21	19.41	19.37	-0.46%	1,669,019
Oct 29, 2026	19.73	19.80	19.20	19.50	19.46	-1.42%	1,877,030
Oct 28, 2026	19.80	19.98	19.63	19.78	19.74	0.41%	1,223,179
Oct 27, 2026	20.50	20.50	19.70	19.70	19.66	-3.19%	1,730,670
Oct 26, 2026	20.20	20.62	20.16	20.35	20.31	-0.25%	1,556,500
Oct 23, 2026	19.75	20.51	19.16	20.40	20.36	2.62%	2,966,040
Oct 22, 2026	20.34	20.56	19.85	19.88	19.84	-2.26%	2,142,850
Oct 21, 2026	20.26	20.51	20.23	20.34	20.30	0.94%	1,244,095
Oct 20, 2026	20.11	20.32	19.92	20.15	20.11	-0.30%	1,430,440
Oct 19, 2026	19.85	20.32	19.66	20.21	20.17	0.70%	2,368,603
Oct 16, 2026	20.38	20.76	19.92	20.07	20.03	-0.74%	2,411,020
Oct 15, 2026	20.43	20.60	20.11	20.22	20.18	-1.12%	1,572,200
Oct 14, 2026	20.62	20.74	20.37	20.45	20.41	-1.30%	1,131,190
Oct 13, 2026	20.69	20.89	20.11	20.72	20.68	-	2,099,320
Oct 12, 2026	21.25	21.47	20.71	20.72	20.68	-2.95%	1,986,641
Oct 9, 2026	20.78	21.35	20.43	21.35	21.30	2.74%	2,418,271
Oct 8, 2026	21.20	21.35	20.70	20.78	20.74	-1.28%	1,614,730
Sep 30, 2026	20.84	21.20	20.84	21.05	21.00	0.72%	1,335,450
Sep 29, 2026	21.07	21.25	20.73	20.90	20.86	-0.19%	1,404,910
Sep 28, 2026	20.97	21.20	20.71	20.94	20.90	-0.05%	1,443,070
Sep 24, 2026	21.16	21.42	20.94	20.95	20.91	-1.27%	1,763,680
Sep 23, 2026	21.53	21.53	21.07	21.22	21.17	-0.66%	1,433,011
Sep 22, 2026	21.29	21.58	21.13	21.36	21.31	-0.33%	1,948,530
Sep 21, 2026	20.54	21.55	20.54	21.43	21.38	4.23%	3,401,542
Sep 18, 2026	20.51	20.87	20.48	20.56	20.52	0.49%	1,802,492
Sep 17, 2026	20.25	20.50	20.13	20.46	20.42	0.99%	1,341,660
Sep 16, 2026	20.32	20.40	20.00	20.26	20.22	-	1,654,190
Sep 15, 2026	20.55	20.79	20.32	20.36	20.22	-1.50%	1,268,760
Sep 14, 2026	20.55	20.92	20.24	20.67	20.52	0.58%	1,878,350
Sep 11, 2026	21.05	21.05	20.40	20.55	20.41	-2.61%	2,061,556
Sep 10, 2026	21.66	21.78	20.95	21.10	20.95	-3.48%	2,684,110
Sep 9, 2026	22.19	22.41	21.71	21.86	21.71	-1.26%	2,358,220
Sep 8, 2026	21.41	22.34	21.32	22.14	21.98	3.17%	3,832,510
Sep 7, 2026	21.35	21.71	21.32	21.46	21.31	-0.09%	1,585,560
Sep 4, 2026	21.66	21.91	21.32	21.48	21.33	-0.65%	2,287,790
Sep 3, 2026	22.03	22.07	21.51	21.62	21.47	-1.46%	1,856,350
Sep 2, 2026	22.45	22.45	21.80	21.94	21.79	-2.27%	2,396,560
Sep 1, 2026	21.77	22.56	21.73	22.45	22.29	2.84%	3,417,899
Aug 31, 2026	22.20	22.29	21.76	21.83	21.68	-2.63%	2,419,617
Aug 28, 2026	22.62	22.77	22.20	22.42	22.26	-1.54%	3,089,099