SHE:002056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	17.21	17.35	16.51	16.60	16.60	-4.60%	20,277,898
Oct 23, 2026	16.82	17.50	16.20	17.40	17.40	2.47%	20,008,138
Oct 22, 2026	17.17	17.87	16.97	16.98	16.98	-1.34%	15,437,580
Oct 21, 2026	17.27	17.52	17.17	17.21	17.21	0.06%	9,138,096
Oct 20, 2026	17.12	17.40	17.03	17.20	17.20	0.58%	9,942,608
Oct 19, 2026	16.80	17.20	16.79	17.10	17.10	1.18%	9,753,600
Oct 16, 2026	17.18	17.33	16.81	16.90	16.90	-	12,045,500
Oct 15, 2026	17.14	17.23	16.78	16.90	16.90	-4.41%	16,979,550
Oct 14, 2026	18.01	18.10	17.66	17.68	17.68	-2.21%	9,195,992
Oct 13, 2026	18.11	18.29	17.67	18.08	18.08	-1.79%	15,648,624
Oct 12, 2026	18.73	18.88	18.38	18.41	18.41	-1.18%	10,811,277
Oct 9, 2026	18.79	18.94	18.28	18.86	18.63	-	15,409,270
Oct 8, 2026	19.33	19.50	18.75	18.86	18.63	-2.43%	16,166,439
Sep 30, 2026	19.61	19.72	19.29	19.33	19.09	-1.13%	9,471,145
Sep 29, 2026	19.37	19.85	19.37	19.55	19.31	0.93%	13,496,443
Sep 28, 2026	20.04	20.10	19.28	19.37	19.13	-3.34%	18,386,732
Sep 24, 2026	20.33	20.46	20.03	20.04	19.80	-1.81%	12,823,664
Sep 23, 2026	20.39	20.55	20.08	20.41	20.16	0.39%	13,490,888
Sep 22, 2026	20.44	20.68	20.27	20.33	20.08	0.35%	17,245,207
Sep 21, 2026	20.33	20.57	20.05	20.26	20.01	-0.20%	16,724,406
Sep 18, 2026	19.82	20.34	19.73	20.30	20.05	3.89%	25,433,720
Sep 17, 2026	19.53	19.84	19.46	19.54	19.30	-0.71%	10,243,551
Sep 16, 2026	19.63	19.85	19.31	19.68	19.44	0.25%	13,865,121
Sep 15, 2026	19.87	19.90	19.57	19.63	19.39	-1.16%	11,478,213
Sep 14, 2026	19.58	20.03	19.52	19.86	19.62	0.76%	14,214,400
Sep 11, 2026	19.56	19.81	19.01	19.71	19.47	-0.15%	20,272,198
Sep 10, 2026	19.85	19.97	19.68	19.74	19.50	-1.00%	11,664,035
Sep 9, 2026	20.10	20.14	19.76	19.94	19.70	-0.85%	16,805,315
Sep 8, 2026	20.45	20.50	20.02	20.11	19.86	-2.43%	22,312,879
Sep 7, 2026	19.85	20.88	19.65	20.61	20.36	4.51%	37,436,072
Sep 4, 2026	20.35	20.52	19.64	19.72	19.48	-2.23%	18,124,281
Sep 3, 2026	20.09	20.32	19.97	20.17	19.92	1.10%	12,330,521
Sep 2, 2026	20.28	20.35	19.88	19.95	19.71	-2.78%	19,514,591
Sep 1, 2026	21.26	21.32	20.50	20.52	20.27	-3.21%	22,968,776
Aug 31, 2026	21.01	21.33	20.60	21.20	20.94	-0.47%	19,174,685
Aug 28, 2026	21.60	21.77	21.26	21.30	21.04	-1.48%	15,134,206
Aug 27, 2026	21.17	21.70	20.96	21.62	21.36	2.27%	19,613,465
Aug 26, 2026	21.20	21.45	20.94	21.14	20.88	-0.47%	13,673,378
Aug 25, 2026	21.21	21.49	20.63	21.24	20.98	-0.33%	15,671,118
Aug 24, 2026	21.58	21.73	20.93	21.31	21.05	-1.02%	20,755,023
Aug 21, 2026	21.38	21.68	21.00	21.53	21.27	0.23%	17,275,902
Aug 20, 2026	21.65	22.11	21.30	21.48	21.22	0.85%	24,329,217
Aug 19, 2026	22.65	22.77	21.18	21.30	21.04	-7.99%	40,300,883
Aug 18, 2026	23.22	23.50	22.87	23.15	22.87	-0.39%	22,241,715
Aug 17, 2026	22.73	23.30	22.58	23.24	22.96	2.60%	26,921,958
Aug 14, 2026	22.10	22.74	22.10	22.65	22.37	2.81%	27,537,219
Aug 13, 2026	22.34	23.20	22.01	22.03	21.76	-1.43%	38,248,369
Aug 12, 2026	22.54	22.87	22.03	22.35	22.08	-1.28%	34,960,118
Aug 11, 2026	21.70	23.41	21.57	22.64	22.36	3.38%	46,768,316
Aug 10, 2026	22.20	22.50	21.57	21.90	21.63	-1.35%	27,185,967