SHE:002878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	12.96	13.14	12.66	12.66	12.66	-1.86%	6,772,800
Aug 12, 2026	12.81	13.08	12.63	12.90	12.90	1.49%	5,487,500
Aug 11, 2026	12.60	12.80	12.51	12.71	12.71	-	4,437,408
Aug 10, 2026	12.31	12.72	12.20	12.71	12.71	3.17%	6,340,740
Aug 7, 2026	12.45	12.53	12.05	12.32	12.32	-1.68%	6,063,440
Aug 6, 2026	12.59	12.75	12.29	12.53	12.53	-0.56%	6,162,150
Aug 5, 2026	12.54	12.71	12.49	12.60	12.60	0.32%	7,263,028
Aug 4, 2026	12.62	12.71	12.37	12.56	12.56	1.95%	8,550,100
Aug 3, 2026	12.18	12.36	11.96	12.32	12.32	1.15%	7,017,938
Jul 31, 2026	11.65	12.35	11.65	12.18	12.18	4.01%	10,345,000
Jul 30, 2026	11.77	12.08	11.54	11.71	11.71	-0.43%	7,470,600
Jul 29, 2026	11.69	11.87	11.53	11.76	11.76	1.64%	6,893,450
Jul 28, 2026	11.25	11.67	11.25	11.57	11.57	2.57%	6,089,400
Jul 27, 2026	10.86	11.33	10.79	11.28	11.28	3.49%	6,281,800
Jul 24, 2026	11.15	11.20	10.84	10.90	10.90	-3.54%	5,264,800
Jul 23, 2026	10.96	11.33	10.90	11.30	11.30	2.82%	6,487,100
Jul 22, 2026	11.11	11.18	10.88	10.99	10.99	-1.87%	5,904,700