SHE:002864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.84	21.20	20.84	21.05	21.05	0.72%	1,336,050
Sep 29, 2026	21.07	21.25	20.73	20.90	20.90	-0.19%	1,404,910
Sep 28, 2026	20.97	21.20	20.71	20.94	20.94	-0.05%	1,443,070
Sep 24, 2026	21.16	21.42	20.94	20.95	20.95	-1.27%	1,764,080
Sep 23, 2026	21.53	21.53	21.07	21.22	21.22	-0.66%	1,433,611
Sep 22, 2026	21.29	21.58	21.13	21.36	21.36	-0.33%	1,948,830
Sep 21, 2026	20.54	21.55	20.54	21.43	21.43	4.23%	3,402,542
Sep 18, 2026	20.51	20.87	20.48	20.56	20.56	0.49%	1,802,492
Sep 17, 2026	20.25	20.50	20.13	20.46	20.46	0.99%	1,343,940
Sep 16, 2026	20.32	20.40	20.00	20.26	20.26	-	1,654,190
Sep 15, 2026	20.55	20.79	20.32	20.36	20.26	-1.50%	1,269,160
Sep 14, 2026	20.55	20.92	20.24	20.67	20.57	0.58%	1,878,350
Sep 11, 2026	21.05	21.05	20.40	20.55	20.45	-2.61%	2,061,556
Sep 10, 2026	21.66	21.78	20.95	21.10	21.00	-3.48%	2,684,110
Sep 9, 2026	22.19	22.41	21.71	21.86	21.75	-1.26%	2,358,220
Sep 8, 2026	21.41	22.34	21.32	22.14	22.03	3.17%	3,832,510
Sep 7, 2026	21.35	21.71	21.32	21.46	21.35	-0.09%	1,585,560
Sep 4, 2026	21.66	21.91	21.32	21.48	21.37	-0.65%	2,287,790
Sep 3, 2026	22.03	22.07	21.51	21.62	21.51	-1.46%	1,856,350
Sep 2, 2026	22.45	22.45	21.80	21.94	21.83	-2.27%	2,396,560
Sep 1, 2026	21.77	22.56	21.73	22.45	22.34	2.84%	3,417,899
Aug 31, 2026	22.20	22.29	21.76	21.83	21.72	-2.63%	2,419,617
Aug 28, 2026	22.62	22.77	22.20	22.42	22.31	-1.54%	3,089,099
Aug 27, 2026	22.68	22.89	22.42	22.77	22.66	0.84%	2,877,964
Aug 26, 2026	22.30	23.12	22.22	22.58	22.47	0.89%	4,224,923
Aug 25, 2026	21.30	22.42	21.06	22.38	22.27	5.07%	4,847,780
Aug 24, 2026	21.69	21.80	21.10	21.30	21.20	-1.43%	2,693,720
Aug 21, 2026	22.17	22.51	21.43	21.61	21.50	-4.21%	4,957,892
Aug 20, 2026	22.64	23.36	22.43	22.56	22.45	0.85%	3,541,499
Aug 19, 2026	22.78	22.95	22.13	22.37	22.26	-1.37%	3,317,520
Aug 18, 2026	23.17	23.19	22.60	22.68	22.57	-2.16%	3,786,010
Aug 17, 2026	22.32	23.39	21.85	23.18	23.07	3.48%	5,288,913
Aug 14, 2026	22.34	22.92	22.12	22.40	22.29	-0.27%	3,890,933
Aug 13, 2026	21.94	22.74	21.71	22.46	22.35	1.72%	5,148,192
Aug 12, 2026	21.87	22.36	21.80	22.08	21.97	0.64%	2,596,210
Aug 11, 2026	22.00	22.26	21.88	21.94	21.83	-0.54%	3,201,375
Aug 10, 2026	21.83	22.33	21.80	22.06	21.95	0.32%	4,482,109
Aug 7, 2026	21.23	21.99	21.12	21.99	21.88	3.29%	5,022,950
Aug 6, 2026	21.11	21.30	20.97	21.29	21.19	0.19%	2,927,806
Aug 5, 2026	21.30	21.30	20.98	21.25	21.15	0.05%	2,975,890
Aug 4, 2026	20.98	21.35	20.98	21.24	21.14	1.68%	2,700,880
Aug 3, 2026	20.68	20.94	20.65	20.89	20.79	0.97%	1,847,350
Jul 31, 2026	20.11	20.74	20.10	20.69	20.59	2.17%	2,541,121
Jul 30, 2026	20.66	20.85	20.18	20.25	20.15	-1.94%	3,144,150
Jul 29, 2026	20.71	20.88	20.50	20.65	20.55	0.15%	2,765,925
Jul 28, 2026	20.69	21.39	20.50	20.62	20.52	-0.48%	2,826,721
Jul 27, 2026	20.05	20.91	19.99	20.72	20.62	2.68%	3,340,609
Jul 24, 2026	21.40	21.40	20.17	20.18	20.08	-6.14%	4,472,760
Jul 23, 2026	21.84	21.85	21.12	21.50	21.39	-2.98%	4,472,190
Jul 22, 2026	21.80	22.50	21.70	22.16	22.05	2.59%	4,699,208