SHE:002169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	8.86	8.86	8.29	8.32	8.32	-3.26%	12,546,889
Nov 12, 2026	8.78	8.88	8.58	8.60	8.60	-1.71%	13,738,804
Nov 11, 2026	8.70	8.78	8.63	8.75	8.75	0.11%	10,168,760
Nov 10, 2026	8.76	8.81	8.64	8.74	8.74	1.27%	10,196,870
Nov 9, 2026	8.86	9.00	8.62	8.63	8.63	-0.58%	13,845,399
Nov 6, 2026	8.41	8.78	8.41	8.68	8.68	-1.14%	18,349,082
Nov 5, 2026	8.38	8.85	8.36	8.78	8.78	4.15%	21,741,900
Nov 4, 2026	8.04	8.44	7.90	8.43	8.43	4.85%	24,292,541
Nov 3, 2026	8.25	8.41	7.99	8.04	8.04	-3.13%	17,989,539
Nov 2, 2026	7.99	8.34	7.88	8.30	8.30	4.40%	23,332,673
Oct 30, 2026	8.02	8.28	7.95	7.95	7.95	-9.97%	36,126,007
Oct 29, 2026	9.03	9.08	8.82	8.83	8.83	-2.43%	12,174,100
Oct 28, 2026	8.87	9.12	8.79	9.05	9.05	2.72%	15,655,718
Oct 27, 2026	9.26	9.33	8.81	8.81	8.81	-3.82%	13,946,600
Oct 26, 2026	9.35	9.49	9.10	9.16	9.16	-4.08%	15,149,907
Oct 23, 2026	9.19	9.56	8.70	9.55	9.55	1.49%	32,751,984
Oct 22, 2026	9.87	9.96	9.39	9.41	9.41	-4.56%	18,748,380
Oct 21, 2026	10.07	10.12	9.82	9.86	9.86	-1.50%	13,096,086
Oct 20, 2026	9.94	10.16	9.91	10.01	10.01	0.10%	12,733,690
Oct 19, 2026	9.88	10.12	9.75	10.00	10.00	-	16,508,913
Oct 16, 2026	10.35	10.40	9.87	10.00	10.00	-2.15%	19,499,350
Oct 15, 2026	10.19	10.45	10.13	10.22	10.22	-3.31%	20,539,051
Oct 14, 2026	11.30	11.35	10.57	10.57	10.57	-3.82%	19,529,940
Oct 13, 2026	11.32	11.37	10.69	10.99	10.99	-3.09%	26,423,910
Oct 12, 2026	11.75	11.93	11.27	11.34	11.34	-1.99%	22,660,280
Oct 9, 2026	12.30	12.33	11.16	11.57	11.57	-6.69%	33,731,617
Oct 8, 2026	12.65	13.13	12.33	12.40	12.40	-0.24%	20,738,406
Sep 30, 2026	12.30	12.94	12.26	12.43	12.43	2.47%	24,960,267
Sep 29, 2026	12.16	12.31	12.00	12.13	12.13	-1.06%	17,949,818
Sep 28, 2026	13.37	13.41	12.18	12.26	12.26	-8.78%	30,902,910
Sep 24, 2026	13.84	13.90	13.42	13.44	13.44	-3.17%	22,273,380
Sep 23, 2026	14.52	14.60	13.85	13.88	13.88	-4.21%	37,482,280
Sep 22, 2026	15.10	15.28	14.26	14.49	14.49	-2.75%	49,469,787
Sep 21, 2026	13.99	15.02	13.98	14.90	14.90	9.16%	65,769,303
Sep 18, 2026	13.47	13.69	13.29	13.65	13.65	3.33%	31,310,379
Sep 17, 2026	13.10	13.65	12.98	13.21	13.21	2.24%	30,187,979
Sep 16, 2026	12.58	12.98	12.52	12.92	12.92	1.17%	23,810,682
Sep 15, 2026	12.70	12.88	12.33	12.77	12.77	4.50%	33,360,580
Sep 14, 2026	12.07	12.37	11.96	12.22	12.22	0.58%	11,261,373
Sep 11, 2026	12.06	12.40	11.90	12.15	12.15	-0.41%	15,234,680
Sep 10, 2026	12.30	12.35	11.97	12.20	12.20	-1.77%	11,531,645
Sep 9, 2026	12.35	12.53	12.31	12.42	12.42	0.32%	10,638,380
Sep 8, 2026	12.56	12.56	12.32	12.38	12.38	-0.96%	13,134,272
Sep 7, 2026	12.45	12.58	12.37	12.50	12.50	-0.16%	14,514,800
Sep 4, 2026	12.66	12.87	12.43	12.52	12.52	0.56%	21,527,396
Sep 3, 2026	12.67	12.88	12.35	12.45	12.45	-1.43%	18,663,975
Sep 2, 2026	12.90	12.98	12.60	12.63	12.63	-3.29%	22,171,059
Sep 1, 2026	13.36	13.65	12.93	13.06	13.06	-2.61%	51,298,991
Aug 31, 2026	12.69	13.41	12.69	13.41	13.41	10.01%	23,401,053
Aug 28, 2026	12.20	12.31	12.05	12.19	12.19	-0.81%	12,015,312