SHE:002066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.64	19.78	19.41	19.57	19.57	-0.15%	960,100
Sep 29, 2026	19.65	19.80	19.47	19.60	19.60	-0.25%	1,467,700
Sep 28, 2026	19.90	20.23	19.25	19.65	19.65	-1.40%	2,811,800
Sep 24, 2026	20.30	20.33	19.93	19.93	19.93	-1.58%	1,798,706
Sep 23, 2026	20.33	20.48	19.96	20.25	20.25	-0.25%	1,990,300
Sep 22, 2026	20.12	20.38	20.02	20.30	20.30	0.54%	1,983,300
Sep 21, 2026	20.10	20.55	19.97	20.19	20.19	0.95%	2,465,500
Sep 18, 2026	20.07	20.11	19.89	20.00	20.00	0.05%	1,848,700
Sep 17, 2026	20.16	20.32	19.93	19.99	19.99	-0.84%	1,975,300
Sep 16, 2026	19.90	20.28	19.76	20.16	20.16	0.95%	2,077,900
Sep 15, 2026	20.25	20.34	19.92	19.97	19.97	-1.43%	1,782,500
Sep 14, 2026	20.10	20.40	20.10	20.26	20.26	-0.20%	1,460,500
Sep 11, 2026	20.56	20.63	20.13	20.30	20.30	-1.65%	1,904,600
Sep 10, 2026	20.85	20.90	20.56	20.64	20.64	-1.24%	2,030,000
Sep 9, 2026	21.38	21.38	20.75	20.90	20.90	-1.42%	2,830,800
Sep 8, 2026	21.68	21.68	21.10	21.20	21.20	-2.21%	3,286,600
Sep 7, 2026	21.64	21.85	21.39	21.68	21.68	0.42%	2,234,104
Sep 4, 2026	22.78	22.98	21.30	21.59	21.59	-3.49%	3,926,506
Sep 3, 2026	22.15	22.48	22.00	22.37	22.37	0.99%	2,704,202
Sep 2, 2026	22.11	22.30	21.75	22.15	22.15	0.09%	2,699,700
Sep 1, 2026	22.18	22.40	21.91	22.13	22.13	-0.18%	2,769,200
Aug 31, 2026	22.11	22.54	22.04	22.17	22.17	-0.63%	2,576,700
Aug 28, 2026	22.62	23.29	22.31	22.31	22.31	-1.41%	2,556,700
Aug 27, 2026	22.50	22.90	22.40	22.63	22.63	0.58%	3,400,900
Aug 26, 2026	22.50	22.70	22.01	22.50	22.50	1.26%	4,088,801
Aug 25, 2026	21.50	22.50	21.50	22.22	22.22	2.54%	4,341,900
Aug 24, 2026	21.87	22.52	20.92	21.67	21.67	0.05%	3,546,200
Aug 21, 2026	21.79	21.90	21.04	21.66	21.66	0.84%	2,183,401
Aug 20, 2026	21.65	21.90	21.30	21.48	21.48	0.14%	2,846,776
Aug 19, 2026	22.24	22.24	21.35	21.45	21.45	-3.94%	4,808,000
Aug 18, 2026	22.20	22.79	21.90	22.33	22.33	0.50%	5,044,990
Aug 17, 2026	21.89	22.45	21.64	22.22	22.22	2.44%	6,367,104
Aug 14, 2026	23.00	23.00	21.38	21.69	21.69	-1.09%	11,574,200
Aug 13, 2026	19.95	21.93	19.83	21.93	21.93	9.98%	10,257,704
Aug 12, 2026	19.90	20.00	19.71	19.94	19.94	0.20%	2,113,841
Aug 11, 2026	20.49	20.49	19.87	19.90	19.90	-2.83%	3,162,800
Aug 10, 2026	20.52	20.85	20.43	20.48	20.48	-0.53%	3,029,798
Aug 7, 2026	20.82	20.90	20.45	20.59	20.59	-1.10%	2,508,000
Aug 6, 2026	20.72	21.06	20.40	20.82	20.82	0.39%	3,251,300
Aug 5, 2026	19.98	20.90	19.91	20.74	20.74	3.24%	4,202,469
Aug 4, 2026	20.00	20.16	19.82	20.09	20.09	0.95%	1,967,769
Aug 3, 2026	19.90	20.05	19.61	19.90	19.90	-0.85%	2,491,200
Jul 31, 2026	20.08	20.40	19.79	20.07	20.07	0.45%	2,474,802
Jul 30, 2026	20.56	20.61	19.88	19.98	19.98	-2.82%	3,406,900
Jul 29, 2026	21.09	21.17	20.29	20.56	20.56	-1.49%	3,376,100
Jul 28, 2026	20.19	21.30	20.00	20.87	20.87	3.37%	4,305,900
Jul 27, 2026	20.08	20.36	19.88	20.19	20.19	0.55%	1,816,700
Jul 24, 2026	20.22	20.60	19.95	20.08	20.08	-1.91%	2,911,800
Jul 23, 2026	19.90	20.75	19.80	20.47	20.47	2.81%	5,076,800
Jul 22, 2026	19.74	20.45	19.31	19.91	19.91	0.86%	3,922,700