SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.63	14.26	13.22	14.25	14.25	2.22%	71,387,101
Oct 22, 2026	13.90	14.46	13.84	13.94	13.94	-	63,629,912
Oct 21, 2026	13.97	14.36	13.67	13.94	13.94	1.16%	46,798,576
Oct 20, 2026	13.51	14.08	13.51	13.78	13.78	1.32%	50,711,367
Oct 19, 2026	13.30	13.88	13.20	13.60	13.60	2.64%	63,576,224
Oct 16, 2026	13.63	13.76	13.13	13.25	13.25	-2.65%	59,090,775
Oct 15, 2026	13.19	13.99	12.96	13.61	13.61	4.13%	79,597,550
Oct 14, 2026	13.59	13.61	13.05	13.07	13.07	-4.60%	25,273,166
Oct 13, 2026	13.51	13.89	13.10	13.70	13.70	-1.30%	29,586,280
Oct 12, 2026	14.29	14.36	13.84	13.88	13.88	-3.94%	30,348,682
Oct 9, 2026	14.87	14.88	13.78	14.45	14.45	-3.02%	44,487,107
Oct 8, 2026	15.12	15.48	14.77	14.90	14.90	-0.93%	28,157,010
Sep 30, 2026	15.77	15.78	15.01	15.04	15.04	-3.53%	25,371,619
Sep 29, 2026	15.21	15.79	15.07	15.59	15.59	2.57%	28,024,388
Sep 28, 2026	16.00	16.03	15.15	15.20	15.20	-6.11%	30,377,984
Sep 24, 2026	16.18	16.79	16.15	16.19	16.19	-1.04%	31,159,282
Sep 23, 2026	16.67	16.68	16.16	16.36	16.36	-1.39%	29,823,350
Sep 22, 2026	16.84	17.18	16.43	16.59	16.59	-1.01%	49,436,569
Sep 21, 2026	16.57	16.88	16.38	16.76	16.76	3.14%	51,164,490
Sep 18, 2026	16.12	16.50	15.80	16.25	16.25	2.78%	46,499,875
Sep 17, 2026	16.08	16.30	15.70	15.81	15.81	-3.24%	53,561,322
Sep 16, 2026	15.60	16.48	15.59	16.34	16.34	5.69%	78,270,560
Sep 15, 2026	15.33	15.65	15.32	15.46	15.46	1.38%	36,060,215
Sep 14, 2026	14.78	15.34	14.61	15.25	15.25	2.07%	30,761,171
Sep 11, 2026	15.01	15.06	14.45	14.94	14.94	-2.80%	42,013,693
Sep 10, 2026	15.79	15.80	15.31	15.37	15.37	-2.35%	33,510,385
Sep 9, 2026	15.32	16.25	15.29	15.74	15.74	2.67%	71,438,698
Sep 8, 2026	15.50	15.64	15.21	15.33	15.33	-0.71%	31,863,770
Sep 7, 2026	15.30	15.53	15.05	15.44	15.44	1.31%	30,551,060
Sep 4, 2026	16.09	16.19	15.09	15.24	15.24	-4.93%	52,294,225
Sep 3, 2026	16.09	16.23	15.62	16.03	16.03	0.31%	35,028,580
Sep 2, 2026	16.03	16.12	15.60	15.98	15.98	-2.26%	35,014,272
Sep 1, 2026	16.99	17.10	16.27	16.35	16.35	-3.94%	40,458,540
Aug 31, 2026	16.86	17.06	16.52	17.02	17.02	-1.16%	42,081,740
Aug 28, 2026	17.29	17.76	17.00	17.22	17.22	-0.35%	56,707,580
Aug 27, 2026	16.35	17.37	16.30	17.28	17.28	4.66%	79,081,330
Aug 26, 2026	16.20	16.94	15.94	16.51	16.51	1.98%	63,023,100
Aug 25, 2026	16.53	17.01	15.73	16.19	16.19	-1.94%	58,132,260
Aug 24, 2026	16.90	17.06	16.12	16.51	16.51	-1.37%	44,031,000
Aug 21, 2026	16.17	16.79	15.90	16.74	16.74	2.07%	44,081,778
Aug 20, 2026	17.20	17.20	16.20	16.40	16.40	-2.84%	55,805,050
Aug 19, 2026	17.44	18.22	16.78	16.88	16.88	-6.22%	69,605,860
Aug 18, 2026	18.27	18.56	17.77	18.00	18.00	-2.12%	80,505,905
Aug 17, 2026	17.50	18.60	17.33	18.39	18.39	5.39%	97,446,754
Aug 14, 2026	17.10	17.50	16.90	17.45	17.45	2.65%	64,703,040
Aug 13, 2026	17.60	17.81	16.96	17.00	17.00	-2.97%	74,078,285
Aug 12, 2026	17.76	17.81	17.23	17.52	17.52	-1.41%	85,390,193
Aug 11, 2026	17.96	18.94	17.55	17.77	17.77	-1.88%	127,276,739
Aug 10, 2026	17.70	18.87	17.60	18.11	18.11	5.17%	144,505,463
Aug 7, 2026	17.00	17.33	16.43	17.22	17.22	0.94%	122,246,043