SHE:002889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.78	14.50	12.78	14.04	14.04	4.31%	36,248,097
Oct 26, 2026	13.26	13.97	12.91	13.46	13.46	-1.54%	26,905,310
Oct 23, 2026	12.78	13.80	12.60	13.67	13.67	2.78%	35,349,633
Oct 22, 2026	13.41	14.46	12.70	13.30	13.30	-3.83%	46,790,196
Oct 21, 2026	14.46	14.80	13.73	13.83	13.83	-5.85%	50,338,090
Oct 20, 2026	15.35	17.31	14.55	14.69	14.69	-6.67%	63,553,225
Oct 19, 2026	15.15	15.74	13.60	15.74	15.74	9.99%	51,469,674
Oct 16, 2026	14.31	14.31	14.31	14.31	14.31	9.99%	5,464,367
Oct 15, 2026	11.56	13.01	11.56	13.01	13.01	9.97%	12,592,012
Oct 14, 2026	12.00	12.08	11.79	11.83	11.83	-1.58%	1,350,874
Oct 13, 2026	11.89	12.10	11.60	12.02	12.02	1.09%	2,027,998
Oct 12, 2026	12.00	12.13	11.81	11.89	11.89	-0.59%	1,185,503
Oct 9, 2026	11.92	11.99	11.65	11.96	11.96	0.34%	1,749,000
Oct 8, 2026	12.06	12.18	11.86	11.92	11.92	-1.00%	1,495,833
Sep 30, 2026	12.10	12.16	11.96	12.04	12.04	-0.33%	1,781,075
Sep 29, 2026	11.72	12.17	11.72	12.08	12.08	1.00%	1,867,052
Sep 28, 2026	12.23	12.25	11.87	11.96	11.96	-0.83%	1,715,592
Sep 24, 2026	11.98	12.17	11.86	12.06	12.06	0.84%	1,691,094
Sep 23, 2026	12.10	12.12	11.93	11.96	11.96	-0.83%	1,354,254
Sep 22, 2026	12.07	12.18	11.96	12.06	12.06	0.67%	2,089,640
Sep 21, 2026	11.89	12.04	11.81	11.98	11.98	0.67%	2,022,186
Sep 18, 2026	11.83	11.91	11.75	11.90	11.90	1.28%	1,640,616
Sep 17, 2026	11.64	11.83	11.56	11.75	11.75	0.17%	1,654,640
Sep 16, 2026	11.69	11.76	11.55	11.73	11.73	1.30%	1,443,231
Sep 15, 2026	11.81	11.82	11.57	11.58	11.58	-1.95%	1,675,775
Sep 14, 2026	11.63	11.90	11.60	11.81	11.81	1.20%	1,408,000
Sep 11, 2026	11.87	11.95	11.58	11.67	11.67	-2.10%	2,329,235
Sep 10, 2026	12.06	12.06	11.89	11.92	11.92	-1.32%	1,812,844
Sep 9, 2026	12.15	12.17	12.05	12.08	12.08	-0.82%	1,621,732
Sep 8, 2026	12.19	12.19	12.06	12.18	12.18	0.33%	2,136,020
Sep 7, 2026	12.15	12.25	12.07	12.14	12.14	-0.16%	2,121,660
Sep 4, 2026	12.19	12.37	12.12	12.16	12.16	-0.25%	2,839,928
Sep 3, 2026	12.39	12.43	12.14	12.19	12.19	-1.38%	2,285,798
Sep 2, 2026	12.33	12.42	12.26	12.36	12.36	-0.72%	2,672,070
Sep 1, 2026	12.63	12.67	12.43	12.45	12.45	-1.43%	2,917,900
Aug 31, 2026	12.50	12.64	12.47	12.63	12.63	0.40%	2,127,220
Aug 28, 2026	12.63	12.69	12.57	12.58	12.58	-0.40%	2,643,005
Aug 27, 2026	12.72	12.83	12.62	12.63	12.63	-1.33%	3,777,026
Aug 26, 2026	12.80	13.00	12.54	12.80	12.80	-0.47%	4,995,569
Aug 25, 2026	12.40	12.91	12.38	12.86	12.86	2.47%	4,124,996
Aug 24, 2026	12.68	12.75	12.35	12.55	12.55	-0.95%	3,350,192
Aug 21, 2026	12.48	12.70	12.38	12.67	12.67	0.32%	3,670,432
Aug 20, 2026	12.72	12.80	12.53	12.63	12.63	1.20%	4,585,717
Aug 19, 2026	12.45	12.55	12.32	12.48	12.48	-0.56%	3,643,981
Aug 18, 2026	12.60	12.62	12.38	12.55	12.55	0.80%	3,104,844
Aug 17, 2026	12.25	12.50	12.07	12.45	12.45	1.47%	3,427,002
Aug 14, 2026	12.33	12.41	12.18	12.27	12.27	-	3,486,652
Aug 13, 2026	12.45	12.47	12.25	12.27	12.27	-2.23%	4,645,190
Aug 12, 2026	12.42	12.62	12.35	12.55	12.55	1.05%	5,649,084
Aug 11, 2026	12.18	12.51	12.17	12.42	12.42	0.81%	6,322,541