SHE:002167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.85	13.95	13.11	13.20	13.20	-4.56%	28,871,581
Nov 12, 2026	14.14	14.28	13.82	13.83	13.83	-2.81%	35,062,350
Nov 11, 2026	13.69	14.28	13.61	14.23	14.23	3.04%	44,013,747
Nov 10, 2026	13.98	14.02	13.68	13.81	13.81	0.07%	30,440,619
Nov 9, 2026	13.85	14.00	13.71	13.80	13.80	1.62%	40,349,909
Nov 6, 2026	13.12	13.99	13.06	13.58	13.58	-1.16%	45,322,785
Nov 5, 2026	13.37	14.05	13.24	13.74	13.74	2.38%	50,289,502
Nov 4, 2026	12.75	13.47	12.40	13.42	13.42	5.67%	60,374,305
Nov 3, 2026	12.91	13.42	12.61	12.70	12.70	-2.91%	44,280,610
Nov 2, 2026	13.07	13.12	12.53	13.08	13.08	1.55%	40,913,453
Oct 30, 2026	13.09	13.53	12.85	12.88	12.88	-4.45%	49,367,378
Oct 29, 2026	13.91	14.08	13.48	13.48	13.48	-4.40%	44,184,102
Oct 28, 2026	13.65	14.29	13.26	14.10	14.10	3.68%	61,471,837
Oct 27, 2026	13.70	14.30	13.58	13.60	13.60	0.15%	63,619,268
Oct 26, 2026	13.97	14.10	13.28	13.58	13.58	-4.70%	52,462,995
Oct 23, 2026	13.66	14.26	13.22	14.25	14.25	2.22%	70,554,419
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%	46,769,276
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%	63,550,024
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