SHE:002900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.05	13.27	12.80	12.97	12.97	-0.08%	24,221,650
Sep 29, 2026	12.81	13.40	12.45	12.98	12.98	-0.61%	28,068,700
Sep 28, 2026	12.83	13.34	12.46	13.06	13.06	3.57%	26,032,305
Sep 24, 2026	12.80	13.15	12.55	12.61	12.61	-1.79%	14,980,700
Sep 23, 2026	12.97	13.34	12.80	12.84	12.84	-1.68%	23,811,100
Sep 22, 2026	13.05	13.32	12.77	13.06	13.06	0.15%	37,381,690
Sep 21, 2026	11.88	13.04	11.88	13.04	13.04	10.04%	24,732,950
Sep 18, 2026	11.89	12.16	11.75	11.85	11.85	0.25%	10,307,000
Sep 17, 2026	11.45	11.86	11.45	11.82	11.82	2.43%	11,654,250
Sep 16, 2026	11.38	11.59	11.28	11.54	11.54	0.70%	5,415,000
Sep 15, 2026	11.83	11.86	11.42	11.46	11.46	-2.72%	5,605,100
Sep 14, 2026	11.64	11.84	11.49	11.78	11.78	1.20%	6,307,050
Sep 11, 2026	11.90	11.90	11.43	11.64	11.64	-2.59%	7,248,100
Sep 10, 2026	12.10	12.16	11.76	11.95	11.95	-1.89%	7,711,100
Sep 9, 2026	12.35	12.37	12.11	12.18	12.18	-1.93%	8,735,800
Sep 8, 2026	12.34	12.49	12.11	12.42	12.42	0.89%	10,924,700
Sep 7, 2026	12.24	12.35	12.13	12.31	12.31	0.57%	7,247,200
Sep 4, 2026	12.44	12.49	12.15	12.24	12.24	-1.53%	8,150,000
Sep 3, 2026	12.85	12.85	12.24	12.43	12.43	-2.36%	10,929,700
Sep 2, 2026	12.94	13.13	12.57	12.73	12.73	-2.30%	11,830,800
Sep 1, 2026	12.65	13.18	12.51	13.03	13.03	2.36%	19,491,650
Aug 31, 2026	12.88	13.00	12.59	12.73	12.73	-4.21%	23,754,590
Aug 28, 2026	13.81	14.11	13.20	13.29	13.29	-4.32%	30,962,340
Aug 27, 2026	13.39	14.47	13.31	13.89	13.89	1.98%	35,473,300
Aug 26, 2026	14.24	14.28	13.21	13.62	13.62	-3.34%	32,957,800
Aug 25, 2026	13.40	14.20	12.74	14.09	14.09	-0.42%	43,345,150
Aug 24, 2026	13.18	14.33	13.18	14.15	14.15	2.76%	48,818,437
Aug 21, 2026	13.77	14.29	13.77	13.77	13.77	-10.00%	19,051,800
Aug 20, 2026	17.19	17.19	15.28	15.30	15.30	-2.11%	64,615,832
Aug 19, 2026	14.30	15.63	14.21	15.63	15.63	9.99%	20,752,037
Aug 18, 2026	14.71	14.96	14.10	14.21	14.21	-4.76%	23,758,450
Aug 17, 2026	13.83	15.31	13.39	14.92	14.92	7.18%	37,940,100
Aug 14, 2026	14.22	14.30	13.58	13.92	13.92	-2.11%	25,874,692
Aug 13, 2026	14.47	14.98	13.92	14.22	14.22	-2.67%	40,269,467
Aug 12, 2026	14.29	15.28	14.29	14.61	14.61	0.21%	44,544,873
Aug 11, 2026	14.30	15.80	14.30	14.58	14.58	-1.69%	62,610,571
Aug 10, 2026	14.30	14.83	14.27	14.83	14.83	10.01%	59,871,361
Aug 7, 2026	12.26	13.48	12.26	13.48	13.48	10.04%	31,662,790
Aug 6, 2026	12.41	12.64	12.06	12.25	12.25	-3.62%	29,358,990
Aug 5, 2026	12.40	13.50	12.18	12.71	12.71	2.50%	41,384,840
Aug 4, 2026	11.41	12.40	11.41	12.40	12.40	10.03%	12,331,340
Aug 3, 2026	11.46	11.57	11.14	11.27	11.27	-1.66%	14,859,100
Jul 31, 2026	10.62	11.57	10.62	11.46	11.46	-0.87%	24,345,132
Jul 30, 2026	11.99	12.70	11.35	11.56	11.56	-2.03%	31,061,413
Jul 29, 2026	12.14	12.60	11.68	11.80	11.80	-9.09%	34,455,450
Jul 28, 2026	12.80	13.61	12.62	12.98	12.98	3.51%	44,964,500
Jul 27, 2026	10.88	12.54	10.88	12.54	12.54	10.00%	24,889,971
Jul 24, 2026	12.10	12.30	11.19	11.40	11.40	-5.79%	29,830,471
Jul 23, 2026	11.93	12.10	10.70	12.10	12.10	10.00%	25,174,471
Jul 22, 2026	9.88	11.00	9.65	11.00	11.00	10.00%	9,173,950