SHE:002952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	16.40	16.86	16.10	16.77	16.77	2.32%	2,604,400
Oct 30, 2026	16.73	17.33	16.38	16.39	16.39	-4.32%	2,894,400
Oct 29, 2026	17.90	18.05	17.11	17.13	17.13	-4.67%	2,916,650
Oct 28, 2026	17.66	18.15	17.55	17.97	17.97	2.33%	2,666,900
Oct 27, 2026	17.83	18.20	17.46	17.56	17.56	-1.90%	2,753,700
Oct 26, 2026	17.71	18.27	17.62	17.90	17.90	0.11%	2,913,250
Oct 23, 2026	17.44	17.92	16.60	17.88	17.88	3.35%	4,202,900
Oct 22, 2026	17.89	18.08	17.30	17.30	17.30	-3.57%	2,252,700
Oct 21, 2026	18.10	18.26	17.86	17.94	17.94	-0.61%	2,082,600
Oct 20, 2026	17.71	18.20	17.65	18.05	18.05	1.29%	1,949,300
Oct 19, 2026	17.80	18.05	17.32	17.82	17.82	-0.50%	2,088,400
Oct 16, 2026	18.24	18.38	17.77	17.91	17.91	-	2,350,000
Oct 15, 2026	18.00	18.28	17.71	17.91	17.91	-2.50%	2,393,300
Oct 14, 2026	18.64	18.91	18.35	18.37	18.37	-2.24%	2,125,100
Oct 13, 2026	18.00	18.90	17.85	18.79	18.79	1.84%	3,328,600
Oct 12, 2026	18.70	18.72	18.27	18.45	18.45	-1.55%	2,088,225
Oct 9, 2026	18.76	18.95	17.90	18.74	18.74	-0.11%	2,966,300
Oct 8, 2026	19.03	19.38	18.67	18.76	18.76	-1.52%	2,396,350
Sep 30, 2026	19.30	19.49	18.99	19.05	19.05	-1.19%	2,227,450
Sep 29, 2026	18.99	19.39	18.76	19.28	19.28	0.84%	2,464,400
Sep 28, 2026	19.22	19.46	18.94	19.12	19.12	-1.09%	3,448,362
Sep 24, 2026	19.55	19.71	19.29	19.33	19.33	-1.53%	3,406,500
Sep 23, 2026	19.76	20.20	19.62	19.63	19.63	-1.11%	3,950,500
Sep 22, 2026	19.47	19.94	19.40	19.85	19.85	1.95%	4,583,100
Sep 21, 2026	19.08	19.51	18.90	19.47	19.47	2.69%	4,282,600
Sep 18, 2026	18.98	19.15	18.80	18.96	18.96	-	3,714,800
Sep 17, 2026	18.55	19.00	18.50	18.96	18.96	1.12%	4,195,800
Sep 16, 2026	18.08	18.95	17.85	18.75	18.75	3.65%	4,527,300
Sep 15, 2026	18.41	18.45	18.06	18.09	18.09	-1.74%	3,006,800
Sep 14, 2026	18.36	18.65	18.13	18.41	18.41	0.05%	3,539,412
Sep 11, 2026	18.57	18.65	17.97	18.40	18.40	-2.39%	5,704,112
Sep 10, 2026	19.66	19.80	18.60	18.85	18.85	-5.56%	8,109,887
Sep 9, 2026	20.65	21.06	19.73	19.96	19.96	-4.41%	10,148,300
Sep 8, 2026	21.48	21.48	20.80	20.88	20.88	-1.60%	8,088,900
Sep 7, 2026	21.57	21.88	21.20	21.22	21.22	-2.08%	11,149,800
Sep 4, 2026	20.55	22.76	20.45	21.67	21.67	4.74%	17,523,817
Sep 3, 2026	21.50	21.68	20.25	20.69	20.69	-3.54%	12,197,317
Sep 2, 2026	21.23	21.94	21.11	21.45	21.45	0.52%	12,982,912
Sep 1, 2026	21.26	21.48	20.86	21.34	21.34	-0.47%	11,304,375
Aug 31, 2026	20.69	21.44	20.52	21.44	21.44	-1.61%	17,939,300
Aug 28, 2026	19.89	21.79	19.71	21.79	21.79	9.99%	5,889,125
Aug 27, 2026	19.36	20.25	19.22	19.81	19.81	1.75%	4,628,700
Aug 26, 2026	19.80	20.00	19.34	19.47	19.47	-1.77%	2,950,000
Aug 25, 2026	19.53	20.03	19.12	19.82	19.82	1.48%	2,390,000
Aug 24, 2026	19.82	20.06	19.19	19.53	19.53	-1.46%	2,028,000
Aug 21, 2026	19.70	19.96	19.31	19.82	19.82	-0.15%	1,914,125
Aug 20, 2026	19.43	19.95	19.42	19.85	19.85	1.64%	1,879,100
Aug 19, 2026	20.00	20.19	19.44	19.53	19.53	-3.65%	2,565,375
Aug 18, 2026	20.37	20.45	19.95	20.27	20.27	-0.54%	2,159,900
Aug 17, 2026	20.12	20.45	19.88	20.38	20.38	1.65%	2,388,829