SHE:002866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.60	15.60	13.01	14.17	14.17	0.85%	27,529,900
Oct 22, 2026	14.38	15.27	13.99	14.05	14.05	-2.29%	28,269,381
Oct 21, 2026	15.00	15.06	14.27	14.38	14.38	-4.45%	23,505,290
Oct 20, 2026	14.86	15.34	14.86	15.05	15.05	-0.40%	22,022,000
Oct 19, 2026	14.88	15.33	14.50	15.11	15.11	-2.07%	31,225,300
Oct 16, 2026	15.60	16.14	14.80	15.43	15.43	-4.64%	41,621,280
Oct 15, 2026	15.57	16.79	15.02	16.18	16.18	1.19%	49,220,890
Oct 14, 2026	16.41	17.48	15.85	15.99	15.99	-7.25%	53,207,156
Oct 13, 2026	17.24	17.37	17.24	17.24	17.24	-9.97%	5,955,300
Oct 12, 2026	17.82	19.50	17.82	19.15	19.15	4.53%	66,896,845
Oct 9, 2026	18.41	20.45	17.48	18.32	18.32	-1.45%	76,327,880
Oct 8, 2026	16.76	18.59	16.18	18.59	18.59	10.00%	37,798,590
Sep 30, 2026	16.57	16.90	16.30	16.90	16.90	10.03%	34,277,160
Sep 29, 2026	14.26	15.36	14.26	15.36	15.36	10.03%	12,493,662
Sep 28, 2026	14.39	14.39	13.73	13.96	13.96	-2.38%	5,470,971
Sep 24, 2026	14.47	14.65	14.28	14.30	14.30	-1.24%	4,056,900
Sep 23, 2026	14.56	14.58	14.38	14.48	14.48	-0.55%	3,583,400
Sep 22, 2026	14.58	14.68	14.47	14.56	14.56	0.28%	4,476,700
Sep 21, 2026	14.51	14.57	14.45	14.52	14.52	0.07%	4,256,800
Sep 18, 2026	14.52	14.62	14.45	14.51	14.51	0.69%	3,789,100
Sep 17, 2026	14.63	14.63	14.30	14.41	14.41	-1.50%	4,209,600
Sep 16, 2026	14.48	14.71	14.25	14.63	14.63	1.18%	5,237,842
Sep 15, 2026	14.44	14.67	14.35	14.46	14.46	0.14%	5,847,600
Sep 14, 2026	13.85	14.77	13.85	14.44	14.44	3.29%	8,091,800
Sep 11, 2026	14.04	14.09	13.68	13.98	13.98	-0.99%	4,347,600
Sep 10, 2026	14.22	14.29	14.07	14.12	14.12	-1.47%	2,759,700
Sep 9, 2026	14.49	14.53	14.25	14.33	14.33	-1.38%	3,437,200
Sep 8, 2026	14.48	14.60	14.39	14.53	14.53	0.07%	3,045,900
Sep 7, 2026	14.37	14.57	14.30	14.52	14.52	1.04%	3,763,700
Sep 4, 2026	14.74	14.88	14.25	14.37	14.37	-1.10%	6,505,118
Sep 3, 2026	14.97	14.98	14.50	14.53	14.53	-1.96%	4,596,002
Sep 2, 2026	14.90	14.98	14.69	14.82	14.82	-1.53%	4,052,300
Sep 1, 2026	15.06	15.18	14.91	15.05	15.05	-0.07%	4,833,679
Aug 31, 2026	14.76	15.08	14.71	15.06	15.06	1.07%	4,453,743
Aug 28, 2026	14.85	15.02	14.81	14.90	14.90	-0.07%	4,324,100
Aug 27, 2026	14.80	15.00	14.71	14.91	14.91	-0.07%	4,786,000
Aug 26, 2026	14.95	15.15	14.73	14.92	14.92	-0.33%	4,540,700
Aug 25, 2026	14.58	15.01	14.50	14.97	14.97	1.42%	6,029,218
Aug 24, 2026	14.85	15.39	14.65	14.76	14.76	0.34%	9,575,701
Aug 21, 2026	14.51	14.77	14.28	14.71	14.71	0.14%	5,116,401
Aug 20, 2026	14.89	14.91	14.55	14.69	14.69	0.62%	5,106,100
Aug 19, 2026	15.12	15.25	14.60	14.60	14.60	-5.19%	8,978,102
Aug 18, 2026	15.64	15.70	15.12	15.40	15.40	-1.47%	11,196,300
Aug 17, 2026	15.46	15.66	15.09	15.63	15.63	-0.51%	13,301,246
Aug 14, 2026	15.63	15.96	15.50	15.71	15.71	0.51%	7,045,000
Aug 13, 2026	16.16	16.29	15.55	15.63	15.63	-2.07%	8,831,270
Aug 12, 2026	15.77	15.97	15.70	15.96	15.96	0.82%	6,455,070
Aug 11, 2026	15.66	15.91	15.50	15.83	15.83	0.76%	7,909,170
Aug 10, 2026	15.43	15.71	15.30	15.71	15.71	1.81%	9,185,000
Aug 7, 2026	15.35	15.45	15.10	15.43	15.43	0.06%	10,107,300