SHE:002900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.10	10.28	9.96	9.97	9.97	-3.11%	5,521,600
Nov 12, 2026	10.20	10.47	10.20	10.29	10.29	-0.10%	6,524,450
Nov 11, 2026	10.20	10.36	10.16	10.30	10.30	0.29%	4,118,100
Nov 10, 2026	10.26	10.40	10.04	10.27	10.27	1.88%	6,172,744
Nov 9, 2026	10.10	10.21	10.04	10.08	10.08	0.30%	4,724,600
Nov 6, 2026	10.00	10.22	9.85	10.05	10.05	-2.14%	5,096,200
Nov 5, 2026	10.08	10.50	10.05	10.27	10.27	1.99%	8,609,400
Nov 4, 2026	9.93	10.11	9.72	10.07	10.07	1.41%	7,441,833
Nov 3, 2026	10.08	10.20	9.80	9.93	9.93	-2.17%	7,281,350
Nov 2, 2026	9.79	10.18	9.47	10.15	10.15	3.15%	8,644,617
Oct 30, 2026	9.86	10.39	9.59	9.84	9.84	-1.01%	8,758,300
Oct 29, 2026	10.01	10.15	9.90	9.94	9.94	-0.80%	5,661,700
Oct 28, 2026	9.90	10.10	9.78	10.02	10.02	1.21%	5,971,700
Oct 27, 2026	10.25	10.34	9.90	9.90	9.90	-3.41%	5,513,400
Oct 26, 2026	10.21	10.30	10.03	10.25	10.25	-0.39%	6,508,250
Oct 23, 2026	10.08	10.32	9.53	10.29	10.29	0.39%	10,818,700
Oct 22, 2026	10.80	10.91	10.24	10.25	10.25	-5.62%	7,952,927
Oct 21, 2026	10.80	11.07	10.80	10.86	10.86	0.74%	7,165,427
Oct 20, 2026	10.74	10.93	10.58	10.78	10.78	-0.19%	7,103,100
Oct 19, 2026	10.98	11.36	10.45	10.80	10.80	-3.23%	13,963,405
Oct 16, 2026	11.60	12.30	11.03	11.16	11.16	-3.21%	13,590,040
Oct 15, 2026	11.40	11.97	11.29	11.53	11.53	-1.79%	8,692,700
Oct 14, 2026	12.18	12.24	11.73	11.74	11.74	-4.24%	7,426,300
Oct 13, 2026	12.00	12.38	11.62	12.26	12.26	0.33%	11,179,000
Oct 12, 2026	12.89	13.15	12.21	12.22	12.22	-5.34%	12,868,600
Oct 9, 2026	12.65	12.95	12.21	12.91	12.91	0.94%	15,435,790
Oct 8, 2026	13.14	13.20	12.67	12.79	12.79	-1.39%	16,414,900
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