SHE:002170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	10.81	10.85	10.68	10.70	10.70	-1.02%	9,213,634
Sep 23, 2026	10.80	10.83	10.71	10.81	10.81	-0.09%	8,992,800
Sep 22, 2026	10.98	10.98	10.77	10.82	10.82	-1.46%	17,168,477
Sep 21, 2026	10.92	10.99	10.84	10.98	10.98	0.92%	12,326,437
Sep 18, 2026	10.95	10.98	10.87	10.88	10.88	-0.18%	13,295,937
Sep 17, 2026	10.98	11.05	10.87	10.90	10.90	-1.36%	12,957,020
Sep 16, 2026	11.06	11.13	10.91	11.05	11.05	0.18%	14,137,900
Sep 15, 2026	11.41	11.42	11.23	11.23	11.03	-1.66%	16,083,450
Sep 14, 2026	11.33	11.44	11.26	11.42	11.22	0.18%	12,967,000
Sep 11, 2026	11.65	11.65	11.27	11.40	11.20	-2.81%	27,771,453
Sep 10, 2026	11.98	12.02	11.72	11.73	11.52	-2.41%	21,901,402
Sep 9, 2026	11.92	12.09	11.84	12.02	11.81	0.42%	24,808,791
Sep 8, 2026	11.73	12.02	11.70	11.97	11.76	2.13%	35,020,612
Sep 7, 2026	11.79	11.79	11.60	11.72	11.51	-0.09%	18,546,500
Sep 4, 2026	11.64	11.88	11.63	11.73	11.52	0.86%	23,261,480
Sep 3, 2026	11.60	11.79	11.58	11.63	11.42	-	17,283,222
Sep 2, 2026	11.85	11.92	11.55	11.63	11.42	-1.11%	25,741,901
Sep 1, 2026	11.61	11.89	11.55	11.76	11.55	0.86%	27,631,404
Aug 31, 2026	11.90	11.90	11.55	11.66	11.45	-2.10%	29,078,502
Aug 28, 2026	11.52	12.02	11.39	11.91	11.70	2.14%	41,189,042
Aug 27, 2026	11.30	11.69	11.26	11.66	11.45	2.82%	23,910,123
Aug 26, 2026	11.13	11.35	11.02	11.34	11.14	1.70%	16,666,894
Aug 25, 2026	11.10	11.37	11.07	11.15	10.95	0.27%	15,719,300
Aug 24, 2026	11.23	11.37	11.07	11.12	10.92	-0.98%	13,696,676
Aug 21, 2026	11.17	11.25	11.05	11.23	11.03	0.18%	11,595,600
Aug 20, 2026	11.33	11.50	11.12	11.21	11.01	-0.44%	17,696,736
Aug 19, 2026	11.52	11.61	11.22	11.26	11.06	-2.60%	19,043,865
Aug 18, 2026	11.34	11.69	11.34	11.56	11.35	2.21%	23,443,281
Aug 17, 2026	11.16	11.31	11.05	11.31	11.11	1.62%	13,446,219
Aug 14, 2026	11.19	11.25	11.07	11.13	10.93	-0.09%	11,513,700
Aug 13, 2026	11.42	11.51	11.12	11.14	10.94	-2.88%	19,279,500
Aug 12, 2026	11.54	11.66	11.40	11.47	11.27	-0.69%	16,569,550
Aug 11, 2026	11.79	12.22	11.52	11.55	11.34	-1.20%	32,151,092
Aug 10, 2026	11.56	11.82	11.56	11.69	11.48	1.12%	16,824,470
Aug 7, 2026	11.53	11.64	11.38	11.56	11.35	0.26%	18,363,600
Aug 6, 2026	11.62	11.73	11.48	11.53	11.32	-1.20%	14,628,509
Aug 5, 2026	11.52	11.84	11.52	11.67	11.46	1.13%	15,319,521
Aug 4, 2026	11.72	11.78	11.53	11.54	11.33	-1.62%	15,247,600
Aug 3, 2026	11.68	11.88	11.61	11.73	11.52	0.95%	15,011,850
Jul 31, 2026	11.56	11.85	11.54	11.62	11.41	-0.94%	19,476,200
Jul 30, 2026	11.58	11.84	11.55	11.73	11.52	0.69%	17,951,840
Jul 29, 2026	11.28	11.75	11.24	11.65	11.44	3.10%	27,998,000
Jul 28, 2026	11.14	11.34	11.03	11.30	11.10	0.98%	15,090,000
Jul 27, 2026	10.95	11.29	10.91	11.19	10.99	2.66%	16,041,901
Jul 24, 2026	11.30	11.35	10.87	10.90	10.71	-4.05%	18,300,703
Jul 23, 2026	11.08	11.43	10.97	11.36	11.16	2.53%	20,432,900
Jul 22, 2026	11.03	11.25	10.93	11.08	10.88	-0.27%	20,283,600
Jul 21, 2026	10.69	11.18	10.66	11.11	10.91	4.32%	35,981,769
Jul 20, 2026	10.45	10.80	10.40	10.65	10.46	2.50%	24,557,925
Jul 17, 2026	10.57	10.74	10.39	10.39	10.20	-1.80%	18,957,121