SHE:002194 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.16	9.16	8.80	8.96	8.96	-2.18%	11,282,770
Nov 5, 2026	8.99	9.20	8.91	9.16	9.16	1.66%	14,119,997
Nov 4, 2026	8.86	9.04	8.70	9.01	9.01	2.50%	15,652,443
Nov 3, 2026	8.83	9.04	8.72	8.79	8.79	-1.46%	13,217,494
Nov 2, 2026	8.68	8.97	8.53	8.92	8.92	2.88%	14,544,978
Oct 30, 2026	8.91	9.16	8.67	8.67	8.67	-4.30%	19,908,512
Oct 29, 2026	9.25	9.37	9.01	9.06	9.06	-2.89%	15,195,842
Oct 28, 2026	9.11	9.46	9.02	9.33	9.33	3.44%	17,123,215
Oct 27, 2026	9.38	9.46	9.02	9.02	9.02	-3.63%	16,362,100
Oct 26, 2026	9.50	9.80	9.33	9.36	9.36	-1.47%	21,978,163
Oct 23, 2026	9.06	9.60	8.71	9.50	9.50	2.04%	34,752,656
Oct 22, 2026	9.71	10.16	9.29	9.31	9.31	-1.38%	37,495,856
Oct 21, 2026	9.44	9.55	9.33	9.44	9.44	1.18%	12,433,400
Oct 20, 2026	9.16	9.37	9.10	9.33	9.33	1.63%	12,065,590
Oct 19, 2026	9.06	9.23	8.96	9.18	9.18	0.33%	11,990,379
Oct 16, 2026	9.24	9.50	9.04	9.15	9.15	0.77%	14,047,190
Oct 15, 2026	9.20	9.28	9.04	9.08	9.08	-3.09%	13,743,700
Oct 14, 2026	9.53	9.57	9.32	9.37	9.37	-2.09%	11,549,100
Oct 13, 2026	9.26	9.66	9.15	9.57	9.57	1.48%	17,012,958
Oct 12, 2026	9.70	9.71	9.39	9.43	9.43	-3.48%	13,517,934
Oct 9, 2026	9.64	9.78	9.28	9.77	9.77	0.51%	21,848,780
Oct 8, 2026	9.87	10.08	9.65	9.72	9.72	0.31%	20,688,333
Sep 30, 2026	10.04	10.07	9.68	9.69	9.69	-2.91%	18,242,730
Sep 29, 2026	10.01	10.08	9.90	9.98	9.98	-0.20%	15,195,836
Sep 28, 2026	10.61	10.62	9.92	10.00	10.00	-5.84%	34,187,658
Sep 24, 2026	10.77	11.20	10.56	10.62	10.62	-0.47%	39,395,512
Sep 23, 2026	10.95	10.96	10.56	10.67	10.67	-2.73%	27,054,943
Sep 22, 2026	11.30	11.36	10.90	10.97	10.97	-1.88%	32,047,151
Sep 21, 2026	10.94	11.20	10.84	11.18	11.18	1.64%	40,459,793
Sep 18, 2026	10.89	11.21	10.81	11.00	11.00	2.04%	46,902,917
Sep 17, 2026	10.94	11.12	10.66	10.78	10.78	-3.23%	44,294,566
Sep 16, 2026	10.79	11.23	10.70	11.14	11.14	3.05%	67,483,711
Sep 15, 2026	11.05	11.15	10.76	10.81	10.81	-2.35%	48,110,789
Sep 14, 2026	10.79	11.36	10.79	11.07	11.07	-3.40%	103,003,247
Sep 11, 2026	10.63	11.95	10.63	11.46	11.46	5.52%	131,305,300
Sep 10, 2026	10.67	11.27	10.60	10.86	10.86	0.28%	58,965,178
Sep 9, 2026	10.97	11.42	10.71	10.83	10.83	-2.26%	82,380,662
Sep 8, 2026	10.59	11.08	10.38	11.08	11.08	10.03%	52,478,420
Sep 7, 2026	9.90	10.09	9.84	10.07	10.07	1.10%	18,465,230
Sep 4, 2026	10.08	10.27	9.90	9.96	9.96	-0.90%	27,284,892
Sep 3, 2026	10.05	10.07	9.80	10.05	10.05	0.70%	18,699,674
Sep 2, 2026	9.92	10.05	9.89	9.98	9.98	-0.80%	13,572,113
Sep 1, 2026	10.04	10.13	9.96	10.06	10.06	0.10%	15,117,430
Aug 31, 2026	10.01	10.17	9.97	10.05	10.05	-1.18%	16,799,211
Aug 28, 2026	10.28	10.35	10.15	10.17	10.17	-2.02%	24,045,268
Aug 27, 2026	10.10	10.47	10.10	10.38	10.38	0.78%	39,372,635
Aug 26, 2026	10.05	10.40	9.84	10.30	10.30	1.88%	41,375,420
Aug 25, 2026	9.74	10.17	9.70	10.11	10.11	1.81%	25,972,020
Aug 24, 2026	10.04	10.25	9.84	9.93	9.93	-1.19%	24,230,190
Aug 21, 2026	9.85	10.12	9.66	10.05	10.05	0.20%	26,112,335