SHE:002878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.70	14.45	12.83	12.83	12.83	-9.96%	24,770,649
Oct 29, 2026	13.86	14.60	13.78	14.25	14.25	1.79%	28,498,389
Oct 28, 2026	13.80	14.20	13.42	14.00	14.00	-	24,725,993
Oct 27, 2026	13.61	14.45	13.38	14.00	14.00	2.64%	28,659,296
Oct 26, 2026	13.05	14.15	12.30	13.64	13.64	2.40%	25,898,301
Oct 23, 2026	13.70	13.75	12.94	13.32	13.32	-7.37%	29,676,985
Oct 22, 2026	13.77	14.55	13.35	14.38	14.38	4.35%	37,674,746
Oct 21, 2026	13.34	14.23	13.34	13.78	13.78	3.14%	24,008,330
Oct 20, 2026	13.29	13.70	13.15	13.36	13.36	-0.67%	15,466,550
Oct 19, 2026	13.28	14.25	13.14	13.45	13.45	-0.52%	18,818,566
Oct 16, 2026	14.03	14.12	13.35	13.52	13.52	-1.96%	21,327,524
Oct 15, 2026	14.00	14.34	13.71	13.79	13.79	-4.90%	27,950,110
Oct 14, 2026	13.80	15.76	13.62	14.50	14.50	1.19%	44,127,905
Oct 13, 2026	12.85	14.33	12.65	14.33	14.33	9.98%	21,980,000
Oct 12, 2026	12.99	13.11	12.74	13.03	13.03	-0.15%	7,715,100
Oct 9, 2026	12.48	13.09	12.19	13.05	13.05	4.32%	6,511,700
Oct 8, 2026	12.62	12.71	12.40	12.51	12.51	-1.34%	3,142,698
Sep 30, 2026	12.81	12.92	12.56	12.68	12.68	-1.40%	3,656,400
Sep 29, 2026	12.38	12.98	12.31	12.86	12.86	3.54%	5,707,800
Sep 28, 2026	12.58	12.66	12.32	12.42	12.42	-1.27%	3,478,000
Sep 24, 2026	12.61	12.76	12.48	12.58	12.58	-0.24%	3,262,600
Sep 23, 2026	12.80	12.90	12.50	12.61	12.61	-2.02%	4,455,300
Sep 22, 2026	12.76	13.03	12.66	12.87	12.87	1.66%	5,573,400
Sep 21, 2026	12.60	12.80	12.53	12.66	12.66	0.48%	3,229,500
Sep 18, 2026	12.66	12.82	12.54	12.60	12.60	-0.55%	2,999,701
Sep 17, 2026	12.31	12.69	12.22	12.67	12.67	3.01%	4,471,329
Sep 16, 2026	12.07	12.38	12.00	12.30	12.30	0.90%	3,166,900
Sep 15, 2026	12.49	12.57	12.16	12.19	12.19	-2.56%	3,724,800
Sep 14, 2026	12.55	12.66	12.40	12.51	12.51	-0.87%	3,115,900
Sep 11, 2026	12.83	12.83	12.44	12.62	12.62	-1.79%	3,774,200
Sep 10, 2026	13.10	13.10	12.81	12.85	12.85	-1.68%	3,201,600
Sep 9, 2026	13.29	13.29	12.90	13.07	13.07	-1.51%	5,909,900
Sep 8, 2026	13.14	13.39	13.12	13.27	13.27	1.22%	5,544,016
Sep 7, 2026	13.05	13.25	12.92	13.11	13.11	0.31%	4,880,000
Sep 4, 2026	13.11	13.31	12.93	13.07	13.07	1.24%	6,873,500
Sep 3, 2026	13.20	13.38	12.83	12.91	12.91	-2.05%	6,772,700
Sep 2, 2026	12.88	13.26	12.80	13.18	13.18	0.69%	7,848,579
Sep 1, 2026	12.74	13.18	12.66	13.09	13.09	2.75%	8,408,800
Aug 31, 2026	12.32	12.83	12.31	12.74	12.74	2.58%	6,866,315
Aug 28, 2026	12.33	12.55	12.25	12.42	12.42	0.73%	3,662,600
Aug 27, 2026	12.45	12.48	12.27	12.33	12.33	-0.96%	3,567,200
Aug 26, 2026	12.58	12.58	12.35	12.45	12.45	-0.48%	3,057,184
Aug 25, 2026	12.03	12.54	12.01	12.51	12.51	3.47%	4,733,300
Aug 24, 2026	12.42	12.48	11.96	12.09	12.09	-2.74%	5,002,700
Aug 21, 2026	12.31	12.50	12.13	12.43	12.43	0.97%	4,124,120
Aug 20, 2026	12.34	12.41	12.10	12.31	12.31	1.32%	4,230,200
Aug 19, 2026	12.40	12.42	12.11	12.15	12.15	-2.80%	4,151,600
Aug 18, 2026	12.60	12.61	12.35	12.50	12.50	-0.87%	3,531,300
Aug 17, 2026	12.50	12.69	12.37	12.61	12.61	0.96%	4,102,197
Aug 14, 2026	12.66	12.82	12.34	12.49	12.49	-1.34%	5,447,297