SHE:002048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.16	18.73	16.16	18.57	18.57	5.81%	25,639,300
Oct 22, 2026	17.61	18.16	17.53	17.55	17.55	-0.68%	12,708,892
Oct 21, 2026	18.00	18.16	17.60	17.67	17.67	-1.83%	12,411,890
Oct 20, 2026	17.12	18.22	17.12	18.00	18.00	4.41%	20,087,492
Oct 19, 2026	16.32	17.33	16.30	17.24	17.24	4.68%	13,167,039
Oct 16, 2026	16.16	16.81	16.06	16.47	16.47	3.39%	12,769,117
Oct 15, 2026	16.28	16.44	15.89	15.93	15.93	-4.78%	13,149,748
Oct 14, 2026	17.14	17.20	16.68	16.73	16.73	-3.24%	7,985,477
Oct 13, 2026	17.19	17.34	16.66	17.29	17.29	-0.23%	10,117,200
Oct 12, 2026	17.50	17.60	17.25	17.33	17.33	-1.08%	7,421,435
Oct 9, 2026	16.98	17.70	16.45	17.52	17.52	2.88%	17,874,190
Oct 8, 2026	17.80	17.81	16.89	17.03	17.03	-3.62%	13,054,080
Sep 30, 2026	17.83	18.17	17.61	17.67	17.67	-0.67%	9,544,398
Sep 29, 2026	17.71	18.09	17.51	17.79	17.79	-0.39%	10,434,363
Sep 28, 2026	18.36	18.50	17.78	17.86	17.86	-2.72%	11,265,310
Sep 24, 2026	18.37	18.95	18.28	18.36	18.36	-0.49%	9,377,834
Sep 23, 2026	18.55	18.58	18.20	18.45	18.45	-0.54%	8,387,312
Sep 22, 2026	18.89	19.10	18.54	18.55	18.55	-2.32%	10,988,110
Sep 21, 2026	18.32	19.26	18.25	18.99	18.99	3.66%	19,076,333
Sep 18, 2026	18.26	18.60	18.05	18.32	18.32	1.10%	13,905,590
Sep 17, 2026	17.23	18.17	17.17	18.12	18.12	4.62%	17,548,882
Sep 16, 2026	17.03	17.40	17.01	17.32	17.32	0.76%	8,078,941
Sep 15, 2026	17.50	17.56	17.15	17.19	17.19	-2.11%	9,304,104
Sep 14, 2026	17.46	17.88	17.34	17.56	17.56	0.17%	10,937,397
Sep 11, 2026	17.96	17.97	17.43	17.53	17.53	-3.42%	13,761,550
Sep 10, 2026	18.58	18.60	18.11	18.15	18.15	-2.99%	9,846,364
Sep 9, 2026	19.00	19.20	18.66	18.71	18.71	-1.84%	10,474,586
Sep 8, 2026	19.24	19.33	19.01	19.06	19.06	-1.04%	10,623,800
Sep 7, 2026	18.75	19.88	18.72	19.26	19.26	2.88%	20,248,973
Sep 4, 2026	19.40	19.60	18.63	18.72	18.72	-2.60%	17,192,097
Sep 3, 2026	19.31	19.55	19.10	19.22	19.22	-0.16%	10,396,764
Sep 2, 2026	19.39	19.50	19.05	19.25	19.25	-1.64%	10,452,161
Sep 1, 2026	20.20	20.44	19.55	19.57	19.57	-2.39%	20,606,734
Aug 31, 2026	18.92	20.27	18.85	20.05	20.05	6.31%	32,576,130
Aug 28, 2026	19.02	19.19	18.80	18.86	18.86	-0.84%	11,182,670
Aug 27, 2026	18.80	19.04	18.71	19.02	19.02	1.06%	11,098,200
Aug 26, 2026	19.16	19.36	18.80	18.82	18.82	-1.67%	11,529,000
Aug 25, 2026	18.88	19.24	18.55	19.14	19.14	0.95%	11,082,289
Aug 24, 2026	19.33	19.47	18.71	18.96	18.96	-1.91%	13,475,785
Aug 21, 2026	18.85	19.38	18.70	19.33	19.33	1.74%	12,489,941
Aug 20, 2026	19.02	19.18	18.48	19.00	19.00	1.77%	17,717,524
Aug 19, 2026	20.20	20.20	18.60	18.67	18.67	-8.39%	26,900,647
Aug 18, 2026	20.30	20.58	20.10	20.38	20.38	0.39%	17,805,093
Aug 17, 2026	20.42	20.58	20.07	20.30	20.30	0.89%	17,663,910
Aug 14, 2026	20.08	20.56	19.43	20.12	20.12	0.55%	25,103,368
Aug 13, 2026	19.77	20.34	19.62	20.01	20.01	1.42%	23,841,490
Aug 12, 2026	19.47	20.03	19.36	19.73	19.73	1.23%	15,344,569
Aug 11, 2026	19.20	19.74	19.02	19.49	19.49	1.14%	18,294,748
Aug 10, 2026	19.40	19.72	18.97	19.27	19.27	-0.67%	13,303,331
Aug 7, 2026	19.09	19.48	18.75	19.40	19.40	1.36%	16,564,329