SHE:002884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.38	15.38	14.92	15.23	15.23	1.26%	2,525,700
Oct 22, 2026	15.03	15.15	14.91	15.04	15.04	-0.07%	2,464,343
Oct 21, 2026	15.40	15.40	15.04	15.05	15.05	-2.27%	4,023,900
Oct 20, 2026	15.48	15.59	15.33	15.40	15.40	-0.77%	2,816,080
Oct 19, 2026	15.35	15.63	15.33	15.52	15.52	0.78%	4,577,709
Oct 16, 2026	15.38	15.44	15.24	15.40	15.40	0.79%	2,516,500
Oct 15, 2026	15.36	15.44	15.23	15.28	15.28	-0.91%	2,323,609
Oct 14, 2026	15.30	15.50	15.30	15.42	15.42	0.39%	1,457,520
Oct 13, 2026	15.39	15.42	15.26	15.36	15.36	-0.19%	1,706,360
Oct 12, 2026	15.46	15.54	15.33	15.39	15.39	-0.45%	1,754,365
Oct 9, 2026	15.36	15.49	15.33	15.46	15.46	0.65%	1,708,080
Oct 8, 2026	15.38	15.46	15.30	15.36	15.36	-0.13%	1,295,875
Sep 30, 2026	15.27	15.42	15.27	15.38	15.38	0.79%	1,006,830
Sep 29, 2026	15.24	15.30	15.20	15.26	15.26	0.07%	856,313
Sep 28, 2026	15.45	15.45	15.15	15.25	15.25	-0.97%	1,498,861
Sep 24, 2026	15.49	15.49	15.33	15.40	15.40	-0.32%	1,095,168
Sep 23, 2026	15.54	15.55	15.45	15.45	15.45	-0.52%	1,236,300
Sep 22, 2026	15.54	15.61	15.47	15.53	15.53	0.26%	1,242,939
Sep 21, 2026	15.47	15.53	15.45	15.49	15.49	0.06%	1,196,100
Sep 18, 2026	15.54	15.55	15.45	15.48	15.48	-0.06%	1,287,600
Sep 17, 2026	15.45	15.52	15.41	15.49	15.49	0.19%	912,639
Sep 16, 2026	15.42	15.50	15.35	15.46	15.46	-	1,143,500
Sep 15, 2026	15.66	15.69	15.44	15.46	15.46	-1.21%	1,771,000
Sep 14, 2026	15.65	15.73	15.55	15.65	15.65	-0.19%	1,224,300
Sep 11, 2026	15.78	15.78	15.60	15.68	15.68	-0.70%	2,304,439
Sep 10, 2026	15.94	15.94	15.78	15.79	15.79	-1.00%	1,646,800
Sep 9, 2026	16.07	16.07	15.91	15.95	15.95	-0.68%	1,019,110
Sep 8, 2026	15.99	16.06	15.91	16.06	16.06	0.56%	1,307,550
Sep 7, 2026	15.99	15.99	15.81	15.97	15.97	0.38%	1,374,606
Sep 4, 2026	15.79	16.04	15.79	15.91	15.91	0.95%	2,157,692
Sep 3, 2026	15.93	15.99	15.73	15.76	15.76	-1.01%	2,448,891
Sep 2, 2026	15.98	15.98	15.80	15.92	15.92	-0.31%	1,735,793
Sep 1, 2026	15.99	16.18	15.95	15.97	15.97	-0.19%	2,494,700
Aug 31, 2026	15.88	16.09	15.88	16.00	16.00	-0.06%	1,637,665
Aug 28, 2026	15.88	16.05	15.82	16.01	16.01	1.07%	1,661,330
Aug 27, 2026	15.84	15.92	15.77	15.84	15.84	-	1,808,630
Aug 26, 2026	15.72	16.00	15.71	15.84	15.84	0.70%	2,787,856
Aug 25, 2026	15.81	15.92	15.50	15.73	15.73	-1.93%	4,224,147
Aug 24, 2026	15.96	16.06	15.96	16.04	16.04	0.38%	1,156,739
Aug 21, 2026	16.11	16.14	15.97	15.98	15.98	-1.24%	1,611,900
Aug 20, 2026	15.96	16.32	15.96	16.18	16.18	1.31%	3,795,538
Aug 19, 2026	16.06	16.10	15.93	15.97	15.97	-0.62%	1,343,180
Aug 18, 2026	16.11	16.18	16.04	16.07	16.07	-0.19%	997,097
Aug 17, 2026	15.96	16.16	15.84	16.10	16.10	1.13%	1,750,100
Aug 14, 2026	16.03	16.06	15.86	15.92	15.92	-0.75%	1,883,200
Aug 13, 2026	16.17	16.17	16.02	16.04	16.04	-0.99%	1,853,608
Aug 12, 2026	16.12	16.22	16.08	16.20	16.20	0.43%	1,879,900
Aug 11, 2026	16.25	16.41	16.12	16.13	16.13	-1.04%	2,551,646
Aug 10, 2026	16.14	16.35	16.08	16.30	16.30	1.18%	2,746,759
Aug 7, 2026	16.22	16.24	16.09	16.11	16.11	-0.74%	1,620,559