SHE:002886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.67	19.38	18.66	19.24	19.24	-2.68%	6,710,100
Nov 5, 2026	19.16	19.93	19.05	19.77	19.77	1.49%	13,661,200
Nov 4, 2026	18.41	19.53	18.14	19.48	19.48	5.81%	17,892,100
Nov 3, 2026	18.87	19.39	18.33	18.41	18.41	-3.41%	12,615,600
Nov 2, 2026	18.65	19.26	18.31	19.06	19.06	2.42%	13,912,570
Oct 30, 2026	18.67	19.89	18.42	18.61	18.61	-3.77%	14,572,754
Oct 29, 2026	20.32	20.74	19.27	19.34	19.34	-5.66%	15,496,501
Oct 28, 2026	19.97	20.81	19.40	20.50	20.50	5.07%	18,864,600
Oct 27, 2026	20.94	20.98	19.50	19.51	19.51	-5.70%	17,708,300
Oct 26, 2026	21.39	21.40	20.40	20.69	20.69	-5.53%	20,329,536
Oct 23, 2026	22.00	22.62	20.98	21.90	21.90	-6.05%	35,103,446
Oct 22, 2026	23.14	23.99	22.38	23.31	23.31	0.26%	34,191,895
Oct 21, 2026	23.82	23.92	22.88	23.25	23.25	-2.39%	26,600,956
Oct 20, 2026	24.43	24.75	23.01	23.82	23.82	-0.79%	43,964,766
Oct 19, 2026	21.50	24.01	21.21	24.01	24.01	9.99%	30,294,031
Oct 16, 2026	22.70	22.98	21.30	21.83	21.83	-2.76%	26,981,170
Oct 15, 2026	20.80	23.50	20.52	22.45	22.45	1.91%	39,851,632
Oct 14, 2026	21.80	23.25	21.12	22.03	22.03	4.21%	39,227,110
Oct 13, 2026	20.58	21.39	19.82	21.14	21.14	0.43%	13,251,800
Oct 12, 2026	21.78	22.15	20.92	21.05	21.05	-4.27%	11,946,048
Oct 9, 2026	23.03	23.05	20.78	21.99	21.99	-4.60%	20,536,320
Oct 8, 2026	23.51	24.08	22.83	23.05	23.05	-2.50%	12,767,850
Sep 30, 2026	24.88	24.98	23.50	23.64	23.64	-4.45%	13,102,710
Sep 29, 2026	24.19	25.08	24.00	24.74	24.74	2.32%	15,873,442
Sep 28, 2026	25.52	25.77	24.01	24.18	24.18	-5.21%	25,935,220
Sep 24, 2026	26.87	26.87	25.51	25.51	25.51	-6.01%	31,132,586
Sep 23, 2026	26.69	27.76	26.31	27.14	27.14	3.51%	44,018,820
Sep 22, 2026	27.24	27.47	26.15	26.22	26.22	-2.71%	30,478,890
Sep 21, 2026	26.00	26.95	26.00	26.95	26.95	2.08%	35,110,160
Sep 18, 2026	26.70	26.95	26.03	26.40	26.40	0.88%	30,976,920
Sep 17, 2026	26.65	27.12	25.92	26.17	26.17	-2.68%	29,244,075
Sep 16, 2026	26.91	27.08	26.18	26.89	26.89	0.15%	42,891,599
Sep 15, 2026	25.16	27.87	25.00	26.85	26.85	5.96%	54,431,750
Sep 14, 2026	24.80	25.70	23.95	25.34	25.34	0.64%	31,920,925
Sep 11, 2026	25.42	26.10	23.85	25.18	25.18	-3.19%	50,982,619
Sep 10, 2026	25.36	27.52	25.00	26.01	26.01	-	56,963,315
Sep 9, 2026	25.69	27.50	25.31	26.01	26.01	4.04%	62,590,464
Sep 8, 2026	26.50	26.51	24.84	25.00	25.00	-5.73%	46,591,506
Sep 7, 2026	25.45	26.77	24.61	26.52	26.52	5.62%	54,951,625
Sep 4, 2026	27.01	27.76	24.98	25.11	25.11	-9.55%	61,224,513
Sep 3, 2026	29.34	29.34	27.76	27.76	27.76	-9.99%	50,780,230
Sep 2, 2026	28.05	30.84	28.04	30.84	30.84	9.99%	39,263,960
Sep 1, 2026	28.83	29.16	26.48	28.04	28.04	-3.44%	76,687,830
Aug 31, 2026	27.61	29.04	27.20	29.04	29.04	10.00%	65,644,631
Aug 28, 2026	26.40	26.40	26.40	26.40	26.40	10.00%	4,244,500
Aug 27, 2026	22.47	24.00	22.11	24.00	24.00	9.99%	32,853,060
Aug 26, 2026	21.45	22.49	20.43	21.82	21.82	2.63%	34,525,326
Aug 25, 2026	20.29	21.86	19.90	21.26	21.26	3.81%	28,508,655
Aug 24, 2026	20.82	21.15	20.10	20.48	20.48	-3.58%	25,432,305
Aug 21, 2026	19.22	21.24	18.89	21.24	21.24	9.99%	17,346,755