SHE:002876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.99	30.92	28.99	29.63	29.63	-2.92%	6,242,700
Nov 12, 2026	31.23	31.88	30.45	30.52	30.52	-2.37%	9,281,249
Nov 11, 2026	30.17	31.78	29.75	31.26	31.26	1.76%	12,107,465
Nov 10, 2026	28.20	30.72	27.70	30.72	30.72	9.99%	8,584,120
Nov 9, 2026	28.99	29.30	27.72	27.93	27.93	-1.69%	5,037,117
Nov 6, 2026	28.31	29.79	28.31	28.41	28.41	-5.36%	9,376,585
Nov 5, 2026	28.15	30.87	27.66	30.02	30.02	6.99%	15,905,751
Nov 4, 2026	25.44	28.06	25.14	28.06	28.06	10.00%	6,250,860
Nov 3, 2026	25.84	26.69	25.40	25.51	25.51	-1.73%	3,908,396
Nov 2, 2026	25.18	26.46	24.81	25.96	25.96	3.84%	6,050,144
Oct 30, 2026	25.91	26.27	24.90	25.00	25.00	-5.41%	5,327,000
Oct 29, 2026	27.54	27.55	26.43	26.43	26.43	-4.41%	4,507,716
Oct 28, 2026	28.01	28.45	27.17	27.65	27.65	0.04%	6,393,583
Oct 27, 2026	30.08	30.25	27.64	27.64	27.64	-7.15%	6,343,700
Oct 26, 2026	31.77	31.77	29.15	29.77	29.77	-4.64%	7,869,900
Oct 23, 2026	28.64	31.33	27.79	31.22	31.22	8.21%	9,190,728
Oct 22, 2026	28.33	30.05	28.33	28.85	28.85	1.41%	6,566,348
Oct 21, 2026	28.80	29.22	28.32	28.45	28.45	-0.80%	2,442,690
Oct 20, 2026	28.27	28.82	27.50	28.68	28.68	0.95%	4,190,107
Oct 19, 2026	27.25	28.68	26.28	28.41	28.41	3.80%	4,804,748
Oct 16, 2026	27.95	28.17	27.15	27.37	27.37	-0.11%	2,571,800
Oct 15, 2026	28.01	28.12	27.30	27.40	27.40	-3.99%	2,728,900
Oct 14, 2026	29.03	29.12	28.48	28.54	28.54	-2.09%	2,422,920
Oct 13, 2026	29.01	29.39	27.96	29.15	29.15	-0.75%	2,994,102
Oct 12, 2026	29.84	30.40	29.08	29.37	29.37	-1.58%	3,202,882
Oct 9, 2026	30.05	30.67	28.68	29.84	29.84	-1.09%	4,039,140
Oct 8, 2026	31.31	31.66	29.90	30.17	30.17	-3.61%	2,937,000
Sep 30, 2026	31.31	31.65	31.03	31.30	31.30	-0.10%	2,768,600
Sep 29, 2026	32.00	32.00	31.07	31.33	31.33	-0.67%	2,347,735
Sep 28, 2026	32.88	32.88	31.46	31.54	31.54	-3.07%	4,389,594
Sep 24, 2026	33.09	33.34	32.45	32.54	32.54	-1.99%	3,353,096
Sep 23, 2026	32.66	33.33	32.30	33.20	33.20	2.00%	3,903,546
Sep 22, 2026	32.59	32.92	32.08	32.55	32.55	0.62%	4,182,000
Sep 21, 2026	31.69	32.75	31.60	32.35	32.35	2.08%	5,002,562
Sep 18, 2026	31.72	32.25	31.38	31.69	31.69	0.35%	3,859,555
Sep 17, 2026	31.45	32.06	31.45	31.58	31.58	-0.28%	4,470,032
Sep 16, 2026	31.56	31.87	30.60	31.67	31.67	1.34%	6,614,987
Sep 15, 2026	30.98	31.87	30.71	31.25	31.25	2.16%	11,358,435
Sep 14, 2026	28.99	30.97	28.86	30.59	30.59	8.67%	13,704,040
Sep 11, 2026	28.30	28.51	27.06	28.15	28.15	-0.32%	3,233,209
Sep 10, 2026	28.42	28.57	28.14	28.24	28.24	-1.71%	2,113,400
Sep 9, 2026	28.57	28.82	28.42	28.73	28.73	0.60%	2,280,939
Sep 8, 2026	29.95	30.00	28.39	28.56	28.56	-4.64%	5,497,772
Sep 7, 2026	30.00	30.32	29.50	29.95	29.95	0.84%	1,914,513
Sep 4, 2026	30.39	30.92	29.51	29.70	29.70	-2.30%	2,985,460
Sep 3, 2026	30.00	30.92	29.73	30.40	30.40	1.50%	3,221,926
Sep 2, 2026	29.90	30.26	29.52	29.95	29.95	-1.09%	3,209,800
Sep 1, 2026	31.08	31.27	30.22	30.28	30.28	-1.85%	3,248,300
Aug 31, 2026	29.22	30.94	29.00	30.85	30.85	4.54%	5,187,091
Aug 28, 2026	29.16	29.88	29.16	29.51	29.51	0.89%	3,770,000