SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	21.52	21.76	21.12	21.17	21.17	-1.67%	33,772,742
Oct 30, 2025	21.88	22.07	21.50	21.53	21.53	-2.14%	46,598,830
Oct 29, 2025	21.16	22.07	21.02	22.00	22.00	3.63%	51,843,779
Oct 28, 2025	21.78	21.83	21.05	21.23	21.23	-2.53%	38,950,210
Oct 27, 2025	22.00	22.09	21.48	21.78	21.78	-1.31%	56,103,731
Oct 24, 2025	21.10	22.45	21.02	22.07	22.07	5.70%	62,404,226
Oct 23, 2025	20.35	20.96	20.16	20.88	20.88	2.65%	44,518,942
Oct 22, 2025	20.45	20.78	20.00	20.34	20.34	-0.34%	26,273,152
Oct 21, 2025	20.11	20.98	19.88	20.41	20.41	2.10%	41,308,275
Oct 20, 2025	20.46	20.55	19.87	19.99	19.99	-0.35%	39,164,496
Oct 17, 2025	21.40	21.48	20.03	20.06	20.06	-6.26%	61,351,377
Oct 16, 2025	21.44	22.39	21.06	21.40	21.40	-0.88%	61,224,470
Oct 15, 2025	21.42	21.60	20.80	21.59	21.59	0.98%	63,702,593
Oct 14, 2025	21.60	23.00	21.22	21.38	21.38	-0.47%	99,168,435
Oct 13, 2025	19.97	21.60	19.85	21.48	21.48	5.40%	97,766,553
Oct 10, 2025	20.70	21.06	20.28	20.38	20.38	-1.78%	47,513,190
Oct 9, 2025	20.49	20.82	20.16	20.75	20.75	1.27%	62,240,824
Sep 30, 2025	20.12	20.78	20.04	20.49	20.49	-	58,219,243
Sep 29, 2025	19.70	21.06	19.69	20.49	20.11	6.06%	90,029,246
Sep 26, 2025	18.43	19.80	18.38	19.32	18.96	4.43%	63,886,692
Sep 25, 2025	18.41	18.75	18.36	18.50	18.16	0.49%	26,975,004
Sep 24, 2025	17.59	18.41	17.56	18.41	18.07	4.19%	33,134,207
Sep 23, 2025	17.88	18.14	17.20	17.67	17.34	-1.12%	28,550,395
Sep 22, 2025	18.12	18.31	17.67	17.87	17.54	-1.33%	24,671,142
Sep 19, 2025	18.05	18.40	18.00	18.11	17.77	-	23,562,495
Sep 18, 2025	18.58	18.60	17.85	18.11	17.77	-2.79%	36,963,152
Sep 17, 2025	18.11	18.71	17.96	18.63	18.28	2.36%	34,235,049
Sep 16, 2025	18.34	18.37	17.75	18.20	17.86	-0.76%	33,442,445
Sep 15, 2025	18.37	18.82	18.32	18.34	18.00	0.05%	34,239,561
Sep 12, 2025	18.64	18.68	18.27	18.33	17.99	-1.61%	30,762,896
Sep 11, 2025	18.08	18.63	18.04	18.63	18.28	3.04%	34,171,315
Sep 10, 2025	18.26	18.45	17.89	18.08	17.74	-1.79%	28,242,087
Sep 9, 2025	18.66	18.81	18.25	18.41	18.07	-2.28%	31,794,203
Sep 8, 2025	18.88	18.92	18.36	18.84	18.49	1.29%	48,538,778
Sep 5, 2025	17.59	18.60	17.59	18.60	18.25	5.68%	56,310,336
Sep 4, 2025	18.01	18.48	17.21	17.60	17.27	-1.90%	47,075,793
Sep 3, 2025	18.16	18.32	17.81	17.94	17.61	-1.43%	32,839,269
Sep 2, 2025	18.55	18.57	17.90	18.20	17.86	-1.83%	51,607,607
Sep 1, 2025	18.99	19.09	18.44	18.54	18.20	-2.06%	58,685,584
Aug 29, 2025	18.65	19.22	18.59	18.93	18.58	1.56%	65,903,569
Aug 28, 2025	17.95	18.72	17.91	18.64	18.29	3.04%	70,240,930
Aug 27, 2025	18.28	18.79	18.05	18.09	17.75	-1.04%	67,612,400
Aug 26, 2025	18.70	18.73	18.23	18.28	17.94	-2.09%	55,463,173
Aug 25, 2025	18.30	18.91	18.10	18.67	18.32	3.04%	90,629,073
Aug 22, 2025	18.01	18.46	17.99	18.12	17.78	-0.98%	72,316,175
Aug 21, 2025	17.85	19.17	17.69	18.30	17.96	4.99%	121,745,132
Aug 20, 2025	17.15	17.55	17.10	17.43	17.11	1.46%	42,962,999
Aug 19, 2025	17.13	17.42	17.02	17.18	16.86	0.12%	38,726,316
Aug 18, 2025	17.18	17.41	17.03	17.16	16.84	1.00%	53,399,157
Aug 15, 2025	16.38	17.16	16.35	16.99	16.67	3.28%	50,104,760