SHE:201872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.99	19.25	18.99	19.10	19.10	1.60%	322,130
Oct 29, 2026	18.95	18.95	18.80	18.80	18.80	-0.79%	76,500
Oct 28, 2026	19.05	19.19	18.83	18.95	18.95	-0.63%	159,621
Oct 27, 2026	18.96	19.07	18.92	19.07	19.07	0.79%	132,730
Oct 26, 2026	18.71	18.97	18.71	18.92	18.92	0.69%	121,597
Oct 23, 2026	18.53	18.99	18.30	18.79	18.79	1.13%	424,125
Oct 22, 2026	19.15	19.15	18.51	18.58	18.58	-2.98%	499,700
Oct 21, 2026	19.26	19.31	19.06	19.15	19.15	-0.83%	302,300
Oct 20, 2026	19.31	19.37	19.21	19.31	19.31	-	148,855
Oct 19, 2026	18.88	19.32	18.88	19.31	19.31	2.82%	442,400
Oct 16, 2026	18.71	19.00	18.71	18.78	18.78	0.21%	146,900
Oct 15, 2026	19.01	19.01	18.45	18.74	18.74	-1.42%	422,672
Oct 14, 2026	18.74	19.24	18.73	19.01	19.01	1.49%	386,020
Oct 13, 2026	18.62	18.73	18.50	18.73	18.73	0.43%	251,025
Oct 12, 2026	18.68	18.68	18.57	18.65	18.65	-0.16%	128,300
Oct 9, 2026	18.72	18.73	18.48	18.68	18.68	-	161,500
Oct 8, 2026	18.42	18.68	18.38	18.68	18.68	0.76%	153,460
Sep 30, 2026	18.54	18.57	18.45	18.54	18.54	0.05%	179,700
Sep 29, 2026	18.42	18.53	18.33	18.53	18.53	0.71%	141,333
Sep 28, 2026	18.37	18.44	18.37	18.40	18.40	0.16%	132,100
Sep 24, 2026	18.26	18.38	18.26	18.37	18.37	0.82%	165,828
Sep 23, 2026	18.20	18.26	18.19	18.22	18.22	-0.05%	45,452
Sep 22, 2026	18.21	18.27	18.16	18.23	18.23	-0.27%	89,118
Sep 21, 2026	18.19	18.28	18.19	18.28	18.28	0.11%	61,920
Sep 18, 2026	18.12	18.27	18.12	18.26	18.26	0.33%	133,576
Sep 17, 2026	18.03	18.22	17.94	18.20	18.20	0.39%	178,755
Sep 16, 2026	18.00	18.13	17.99	18.13	18.13	0.67%	105,895
Sep 15, 2026	17.90	18.15	17.89	18.01	18.01	-1.10%	276,191
Sep 14, 2026	18.37	18.45	17.97	18.21	18.21	-0.87%	253,196
Sep 11, 2026	18.58	18.58	18.23	18.37	18.37	-0.70%	283,868
Sep 10, 2026	18.33	18.52	18.28	18.50	18.50	1.20%	537,417
Sep 9, 2026	18.09	18.28	18.09	18.28	18.28	1.27%	325,762
Sep 8, 2026	17.96	18.08	17.95	18.05	18.05	0.45%	252,554
Sep 7, 2026	17.94	17.98	17.92	17.97	17.97	0.11%	118,454
Sep 4, 2026	17.81	17.95	17.81	17.95	17.95	0.39%	140,098
Sep 3, 2026	17.93	18.00	17.80	17.88	17.88	-0.33%	109,268
Sep 2, 2026	17.79	18.00	17.71	17.94	17.94	0.84%	178,000
Sep 1, 2026	17.57	18.04	17.57	17.79	17.79	1.31%	517,479
Aug 31, 2026	17.25	17.56	17.24	17.56	17.56	2.81%	588,400
Aug 28, 2026	17.31	17.31	16.81	17.08	17.08	-1.73%	188,800
Aug 27, 2026	17.30	17.40	17.23	17.38	17.38	0.35%	91,200
Aug 26, 2026	17.47	17.48	17.29	17.32	17.32	-0.74%	205,400
Aug 25, 2026	17.37	17.45	17.33	17.45	17.45	0.69%	158,000
Aug 24, 2026	17.23	17.48	17.23	17.33	17.33	0.64%	197,900
Aug 21, 2026	17.18	17.25	17.16	17.22	17.22	0.06%	79,700
Aug 20, 2026	17.17	17.24	17.13	17.21	17.21	0.29%	147,145
Aug 19, 2026	17.08	17.16	17.06	17.16	17.16	-0.06%	113,990
Aug 18, 2026	17.18	17.18	17.08	17.17	17.17	0.18%	68,500
Aug 17, 2026	16.96	17.16	16.95	17.14	17.14	1.12%	206,015
Aug 14, 2026	16.94	16.96	16.94	16.95	16.95	0.36%	122,100