SHE:002173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.45	18.30	15.45	17.22	17.22	3.49%	53,550,542
Oct 29, 2026	16.15	17.85	16.09	16.64	16.64	2.53%	37,286,762
Oct 28, 2026	15.86	16.50	15.56	16.23	16.23	3.18%	18,146,371
Oct 27, 2026	16.32	16.48	15.72	15.73	15.73	-4.03%	14,586,399
Oct 26, 2026	16.09	17.15	15.99	16.39	16.39	0.99%	21,875,787
Oct 23, 2026	15.45	16.28	15.00	16.23	16.23	-0.06%	23,426,997
Oct 22, 2026	16.62	16.78	16.24	16.24	16.24	-1.22%	16,465,505
Oct 21, 2026	16.33	16.79	16.30	16.44	16.44	-0.30%	17,199,395
Oct 20, 2026	16.00	16.78	15.81	16.49	16.49	5.37%	26,919,095
Oct 19, 2026	15.87	15.87	15.23	15.65	15.65	-2.37%	14,214,289
Oct 16, 2026	16.20	16.43	15.88	16.03	16.03	0.94%	13,297,300
Oct 15, 2026	15.99	16.37	15.88	15.88	15.88	-4.05%	13,995,606
Oct 14, 2026	17.20	17.42	16.55	16.55	16.55	-0.96%	16,410,819
Oct 13, 2026	16.41	16.80	16.10	16.71	16.71	-1.12%	13,695,990
Oct 12, 2026	16.79	17.28	16.64	16.90	16.90	0.78%	15,136,853
Oct 9, 2026	16.81	16.98	16.02	16.77	16.77	-1.93%	19,301,140
Oct 8, 2026	17.85	17.99	17.10	17.10	17.10	-0.93%	15,622,160
Sep 30, 2026	17.12	17.54	17.12	17.26	17.26	1.05%	14,213,508
Sep 29, 2026	17.17	17.42	17.01	17.08	17.08	-0.47%	12,375,132
Sep 28, 2026	17.66	17.88	17.07	17.16	17.16	-2.83%	14,132,040
Sep 24, 2026	18.18	18.55	17.65	17.66	17.66	-2.21%	20,872,029
Sep 23, 2026	18.45	18.54	18.05	18.06	18.06	-3.32%	22,113,560
Sep 22, 2026	18.40	18.80	18.35	18.68	18.68	0.43%	34,245,309
Sep 21, 2026	18.45	18.87	18.37	18.60	18.60	3.97%	39,192,559
Sep 18, 2026	17.66	18.22	17.66	17.89	17.89	2.05%	24,832,930
Sep 17, 2026	17.50	17.90	17.40	17.53	17.53	-0.90%	17,646,140
Sep 16, 2026	17.57	17.78	17.15	17.69	17.69	-2.64%	27,126,080
Sep 15, 2026	17.91	18.76	17.69	18.17	18.17	2.95%	36,421,407
Sep 14, 2026	17.15	17.83	17.10	17.65	17.65	2.14%	21,142,401
Sep 11, 2026	17.51	17.51	16.95	17.28	17.28	-2.48%	16,422,394
Sep 10, 2026	17.87	17.88	17.57	17.72	17.72	-1.88%	13,348,736
Sep 9, 2026	18.38	18.40	17.95	18.06	18.06	-2.17%	18,800,475
Sep 8, 2026	18.30	18.50	18.12	18.46	18.46	0.49%	18,571,100
Sep 7, 2026	18.41	18.42	18.00	18.37	18.37	-0.16%	16,366,220
Sep 4, 2026	18.59	19.06	18.21	18.40	18.40	-0.97%	27,284,774
Sep 3, 2026	18.70	18.95	18.40	18.58	18.58	0.16%	18,692,870
Sep 2, 2026	18.92	18.98	18.40	18.55	18.55	-2.52%	20,291,265
Sep 1, 2026	18.41	19.36	18.41	19.03	19.03	2.75%	35,986,002
Aug 31, 2026	18.40	18.54	18.05	18.52	18.52	-0.27%	20,429,349
Aug 28, 2026	18.79	19.00	18.49	18.57	18.57	-1.49%	25,406,120
Aug 27, 2026	18.40	18.86	18.29	18.85	18.85	0.05%	31,444,017
Aug 26, 2026	18.21	19.43	18.02	18.84	18.84	1.24%	45,415,080
Aug 25, 2026	18.21	19.00	18.15	18.61	18.61	5.32%	51,742,930
Aug 24, 2026	18.50	18.52	17.50	17.67	17.67	-3.60%	23,022,831
Aug 21, 2026	18.98	19.06	18.00	18.33	18.33	-3.83%	29,733,960
Aug 20, 2026	19.50	19.60	18.80	19.06	19.06	2.75%	41,386,790
Aug 19, 2026	19.64	19.88	18.55	18.55	18.55	-7.25%	37,067,787
Aug 18, 2026	20.70	20.88	19.95	20.00	20.00	-4.49%	48,036,342
Aug 17, 2026	21.11	21.12	20.39	20.94	20.94	-1.64%	45,151,938
Aug 14, 2026	22.23	22.25	20.83	21.29	21.29	-3.58%	58,664,540