SHE:002986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	11.40	11.40	11.09	11.13	-	0.36%	845,244
Oct 14, 2025	11.31	11.31	11.07	11.09	11.09	-1.16%	2,552,464
Oct 13, 2025	11.00	11.25	10.90	11.22	11.22	-0.97%	3,350,529
Oct 10, 2025	11.40	11.40	11.14	11.33	11.33	1.34%	3,863,684
Oct 9, 2025	11.09	11.20	11.00	11.18	11.18	0.90%	2,768,971
Sep 30, 2025	11.20	11.21	11.07	11.08	11.08	-0.72%	2,354,228
Sep 29, 2025	11.06	11.20	10.86	11.16	11.16	1.36%	3,121,284
Sep 26, 2025	11.02	11.19	10.97	11.01	11.01	-0.36%	2,943,740
Sep 25, 2025	11.14	11.21	11.00	11.05	11.05	-1.16%	2,458,174
Sep 24, 2025	11.20	11.25	11.12	11.18	11.18	0.09%	2,894,008
Sep 23, 2025	11.23	11.23	10.75	11.17	11.17	-0.36%	5,840,735
Sep 22, 2025	11.40	11.43	11.11	11.21	11.21	-1.75%	4,056,672
Sep 19, 2025	11.42	11.50	11.30	11.41	11.41	0.09%	3,286,853
Sep 18, 2025	11.73	11.74	11.35	11.40	11.40	-2.81%	5,060,524
Sep 17, 2025	11.70	11.83	11.68	11.73	11.73	0.09%	3,416,867
Sep 16, 2025	11.64	11.86	11.58	11.72	11.72	0.95%	4,474,702
Sep 15, 2025	11.71	11.79	11.58	11.61	11.61	-0.85%	3,678,298
Sep 12, 2025	11.80	11.82	11.68	11.71	11.71	-0.34%	2,543,281
Sep 11, 2025	11.73	11.76	11.58	11.75	11.75	0.43%	2,753,625
Sep 10, 2025	11.77	11.81	11.63	11.70	11.70	-0.68%	2,301,589
Sep 9, 2025	11.88	11.95	11.69	11.78	11.78	-0.93%	3,177,943
Sep 8, 2025	11.66	11.94	11.65	11.89	11.89	1.97%	5,184,980
Sep 5, 2025	11.53	11.70	11.46	11.66	11.66	1.22%	3,507,300
Sep 4, 2025	11.47	11.62	11.34	11.52	11.52	1.05%	3,755,466
Sep 3, 2025	11.70	11.76	11.40	11.40	11.40	-2.40%	3,869,560
Sep 2, 2025	11.84	11.88	11.56	11.68	11.68	-1.35%	4,172,768
Sep 1, 2025	11.88	12.02	11.68	11.84	11.84	0.51%	4,427,084
Aug 29, 2025	11.84	12.02	11.75	11.78	11.78	-0.34%	4,445,621
Aug 28, 2025	12.00	12.22	11.50	11.82	11.82	-1.50%	7,315,877
Aug 27, 2025	12.46	12.48	12.00	12.00	12.00	-3.85%	7,827,240
Aug 26, 2025	12.37	12.56	12.31	12.48	12.48	0.56%	4,625,908
Aug 25, 2025	12.45	12.51	12.36	12.41	12.41	-0.72%	6,020,789
Aug 22, 2025	12.65	12.66	12.37	12.50	12.50	-1.57%	6,780,711
Aug 21, 2025	12.61	12.93	12.53	12.70	12.70	1.60%	10,445,912
Aug 20, 2025	12.50	12.58	12.45	12.50	12.50	0.16%	5,384,279
Aug 19, 2025	12.69	12.70	12.40	12.48	12.48	-1.65%	7,416,632
Aug 18, 2025	12.70	12.79	12.51	12.69	12.69	0.87%	9,634,979
Aug 15, 2025	12.54	12.77	12.45	12.58	12.58	-	8,429,086
Aug 14, 2025	13.07	13.07	12.57	12.58	12.58	-4.12%	9,413,636
Aug 13, 2025	12.96	13.12	12.54	13.12	13.12	1.23%	13,599,706
Aug 12, 2025	12.91	13.00	12.78	12.96	12.96	0.31%	5,552,280
Aug 11, 2025	12.84	12.98	12.70	12.92	12.92	0.70%	6,203,625
Aug 8, 2025	12.70	13.25	12.68	12.83	12.83	0.47%	9,649,203
Aug 7, 2025	12.94	13.08	12.57	12.77	12.77	-1.24%	9,492,058
Aug 6, 2025	13.02	13.04	12.69	12.93	12.93	-0.84%	10,410,259
Aug 5, 2025	13.38	13.70	12.96	13.04	13.04	-1.95%	17,888,901
Aug 4, 2025	13.10	13.98	12.82	13.30	13.30	2.39%	34,311,789
Aug 1, 2025	11.95	13.15	11.89	12.99	12.99	8.70%	20,791,379
Jul 31, 2025	12.25	12.30	11.87	11.95	11.95	-2.37%	11,287,489
Jul 30, 2025	12.20	12.58	12.12	12.24	12.24	0.16%	18,944,973