SHE:002170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	9.92	9.95	9.76	9.80	9.80	-0.51%	8,438,302
Nov 6, 2026	9.66	9.94	9.62	9.85	9.85	0.31%	11,098,501
Nov 5, 2026	9.75	9.95	9.70	9.82	9.82	1.03%	11,192,889
Nov 4, 2026	9.56	9.83	9.53	9.72	9.72	1.67%	16,879,873
Nov 3, 2026	9.48	9.67	9.45	9.56	9.56	0.31%	13,861,400
Nov 2, 2026	9.50	9.72	9.47	9.53	9.53	0.53%	16,098,534
Oct 30, 2026	9.30	9.63	9.23	9.48	9.48	1.17%	15,615,537
Oct 29, 2026	9.52	9.54	9.29	9.37	9.37	-2.09%	20,779,473
Oct 28, 2026	9.46	9.72	9.42	9.57	9.57	1.16%	21,739,820
Oct 27, 2026	9.41	9.77	9.38	9.46	9.46	-7.35%	48,309,194
Oct 26, 2026	10.31	10.32	9.99	10.21	10.21	-1.16%	13,084,863
Oct 23, 2026	10.11	10.37	10.01	10.33	10.33	1.18%	12,765,350
Oct 22, 2026	10.50	10.51	10.21	10.21	10.21	-2.48%	10,395,850
Oct 21, 2026	10.56	10.58	10.47	10.47	10.47	-0.66%	5,791,800
Oct 20, 2026	10.60	10.61	10.44	10.54	10.54	-0.94%	8,832,700
Oct 19, 2026	10.47	10.73	10.44	10.64	10.64	1.53%	9,968,835
Oct 16, 2026	10.40	10.62	10.39	10.48	10.48	1.45%	10,677,635
Oct 15, 2026	10.50	10.51	10.24	10.33	10.33	-2.73%	14,946,292
Oct 14, 2026	10.55	10.75	10.51	10.62	10.62	0.57%	10,258,802
Oct 13, 2026	10.54	10.66	10.48	10.56	10.56	-0.38%	8,530,000
Oct 12, 2026	10.81	10.86	10.57	10.60	10.60	-2.12%	11,809,441
Oct 9, 2026	10.70	10.92	10.66	10.83	10.83	1.03%	12,777,157
Oct 8, 2026	10.51	10.78	10.50	10.72	10.72	1.42%	11,428,440
Sep 30, 2026	10.53	10.58	10.46	10.57	10.57	0.48%	8,320,558
Sep 29, 2026	10.45	10.53	10.35	10.52	10.52	0.29%	9,829,579
Sep 28, 2026	10.68	10.69	10.43	10.49	10.49	-1.96%	12,321,700
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