SHE:002173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	22.00	22.91	21.75	22.08	22.08	-1.52%	95,609,560
Aug 12, 2026	21.13	23.36	21.04	22.42	22.42	5.56%	111,919,609
Aug 11, 2026	21.24	21.98	21.10	21.24	21.24	-3.10%	63,304,550
Aug 10, 2026	21.98	23.39	21.63	21.92	21.92	1.06%	82,609,686
Aug 7, 2026	21.09	22.74	20.80	21.69	21.69	2.55%	85,072,360
Aug 6, 2026	21.31	22.10	20.66	21.15	21.15	-0.52%	82,156,140
Aug 5, 2026	20.50	21.46	20.38	21.26	21.26	1.63%	83,003,340
Aug 4, 2026	19.63	20.92	19.40	20.92	20.92	9.99%	44,914,270
Aug 3, 2026	19.00	19.27	18.59	19.02	19.02	-2.66%	43,960,853
Jul 31, 2026	17.98	20.49	17.98	19.54	19.54	2.57%	72,981,510
Jul 30, 2026	20.18	21.40	18.78	19.05	19.05	-6.98%	97,350,780
Jul 29, 2026	24.00	24.00	20.48	20.48	20.48	-10.02%	118,048,100
Jul 28, 2026	22.75	22.76	22.20	22.76	22.76	10.00%	37,097,620
Jul 27, 2026	19.53	20.69	19.22	20.69	20.69	9.99%	42,274,220
Jul 24, 2026	19.31	20.40	18.77	18.81	18.81	0.27%	91,808,030
Jul 23, 2026	17.60	18.76	17.02	18.76	18.76	10.03%	61,084,150
Jul 22, 2026	16.87	17.75	16.63	17.05	17.05	-1.73%	35,551,610