SHE:002912 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.57	28.67	26.29	26.60	26.60	-8.65%	34,914,393
Sep 29, 2026	27.55	29.12	25.97	29.12	29.12	10.01%	27,672,189
Sep 28, 2026	25.97	26.47	25.97	26.47	26.47	10.02%	7,965,713
Sep 24, 2026	25.60	25.92	23.92	24.06	24.06	-5.31%	17,531,406
Sep 23, 2026	26.25	26.45	25.08	25.41	25.41	-3.68%	24,017,290
Sep 22, 2026	23.93	26.38	23.93	26.38	26.38	10.01%	30,993,020
Sep 21, 2026	24.23	24.40	23.38	23.98	23.98	-2.32%	22,159,155
Sep 18, 2026	23.76	25.67	23.76	24.55	24.55	4.91%	28,382,360
Sep 17, 2026	23.38	24.28	23.05	23.40	23.40	-8.63%	30,635,429
Sep 16, 2026	25.61	26.32	25.61	25.61	25.61	-9.98%	19,436,374
Sep 15, 2026	28.45	28.45	26.66	28.45	28.45	10.02%	37,745,552
Sep 14, 2026	25.86	25.86	25.86	25.86	25.86	10.00%	1,719,608
Sep 11, 2026	23.51	23.51	23.51	23.51	23.51	10.01%	3,435,333
Sep 10, 2026	19.51	21.37	19.29	21.37	21.37	9.98%	11,525,750
Sep 9, 2026	19.65	19.65	19.21	19.43	19.43	-0.92%	1,966,847
Sep 8, 2026	19.90	19.96	19.56	19.61	19.61	-1.16%	2,070,249
Sep 7, 2026	19.99	20.13	19.74	19.84	19.84	-0.80%	2,111,400
Sep 4, 2026	20.12	20.50	19.90	20.00	20.00	0.35%	2,926,700
Sep 3, 2026	20.13	20.42	19.84	19.93	19.93	-1.29%	2,371,260
Sep 2, 2026	19.95	20.33	19.71	20.19	20.19	0.30%	2,730,660
Sep 1, 2026	19.89	20.20	19.83	20.13	20.13	1.16%	2,454,100
Aug 31, 2026	18.96	19.95	18.90	19.90	19.90	3.06%	3,292,704
Aug 28, 2026	19.49	19.77	19.23	19.31	19.31	1.05%	3,303,020
Aug 27, 2026	18.97	19.21	18.91	19.11	19.11	-0.10%	2,132,400
Aug 26, 2026	19.00	19.37	18.72	19.13	19.13	-0.57%	2,784,900
Aug 25, 2026	18.80	19.35	18.55	19.24	19.24	2.67%	2,344,200
Aug 24, 2026	19.05	19.05	18.51	18.74	18.74	-0.37%	2,011,600
Aug 21, 2026	18.85	19.01	18.61	18.81	18.81	-1.10%	2,151,800
Aug 20, 2026	18.88	19.17	18.72	19.02	19.02	1.87%	3,123,040
Aug 19, 2026	19.50	19.50	18.55	18.67	18.67	-4.89%	3,699,741
Aug 18, 2026	19.68	19.81	19.07	19.63	19.63	-0.15%	4,223,081
Aug 17, 2026	19.83	19.92	19.42	19.66	19.66	-0.76%	2,622,000
Aug 14, 2026	19.70	20.00	19.55	19.81	19.81	0.61%	3,170,667
Aug 13, 2026	20.26	20.46	19.68	19.69	19.69	-2.77%	4,363,432
Aug 12, 2026	20.20	20.40	20.07	20.25	20.25	-0.15%	3,664,681
Aug 11, 2026	20.62	20.62	20.14	20.28	20.28	-1.65%	4,602,660
Aug 10, 2026	20.45	20.69	20.00	20.62	20.62	1.28%	6,232,332
Aug 7, 2026	20.76	20.92	19.87	20.36	20.36	-2.72%	8,769,651
Aug 6, 2026	21.10	21.61	20.56	20.93	20.93	-5.72%	12,156,260
Aug 5, 2026	21.80	22.40	20.87	22.20	22.20	5.56%	16,919,990
Aug 4, 2026	19.29	21.03	19.18	21.03	21.03	9.99%	8,103,144
Aug 3, 2026	19.01	19.19	18.77	19.12	19.12	0.63%	2,098,400
Jul 31, 2026	18.30	19.06	18.30	19.00	19.00	4.40%	3,262,602
Jul 30, 2026	18.23	18.84	18.12	18.20	18.20	-1.52%	2,713,456
Jul 29, 2026	18.61	18.86	18.25	18.48	18.48	0.05%	2,330,500
Jul 28, 2026	18.01	18.88	17.97	18.47	18.47	1.26%	2,786,200
Jul 27, 2026	17.50	18.56	17.40	18.24	18.24	3.70%	3,712,300
Jul 24, 2026	17.33	17.87	17.26	17.59	17.59	-0.06%	2,955,747
Jul 23, 2026	17.10	17.68	17.03	17.60	17.60	2.86%	2,480,800
Jul 22, 2026	16.97	17.44	16.82	17.11	17.11	-1.10%	2,888,160