SHE:002199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.48	9.51	9.08	9.50	9.50	1.71%	3,425,399
Oct 30, 2026	9.70	9.85	9.32	9.34	9.34	-4.40%	4,130,900
Oct 29, 2026	10.10	10.15	9.77	9.77	9.77	-4.03%	2,770,000
Oct 28, 2026	10.25	10.33	10.02	10.18	10.18	0.79%	2,965,300
Oct 27, 2026	10.34	10.52	10.05	10.10	10.10	-1.85%	2,325,000
Oct 26, 2026	10.30	10.41	10.09	10.29	10.29	-0.87%	2,628,901
Oct 23, 2026	10.05	10.47	9.61	10.38	10.38	1.47%	4,353,301
Oct 22, 2026	10.58	10.67	10.20	10.23	10.23	-3.31%	2,977,200
Oct 21, 2026	10.41	10.69	10.41	10.58	10.58	0.95%	3,377,100
Oct 20, 2026	10.53	11.06	10.34	10.48	10.48	-0.47%	4,800,800
Oct 19, 2026	10.36	10.64	10.09	10.53	10.53	0.10%	3,133,400
Oct 16, 2026	10.86	10.90	10.41	10.52	10.52	-1.41%	3,353,800
Oct 15, 2026	10.50	10.86	10.44	10.67	10.67	-1.84%	3,737,700
Oct 14, 2026	10.98	11.16	10.77	10.87	10.87	-1.00%	3,446,100
Oct 13, 2026	10.65	11.12	10.33	10.98	10.98	2.04%	5,515,986
Oct 12, 2026	11.06	11.10	10.74	10.76	10.76	-2.62%	2,499,000
Oct 9, 2026	11.12	11.12	10.64	11.05	11.05	-0.45%	3,900,601
Oct 8, 2026	11.34	11.58	10.98	11.10	11.10	-0.18%	3,984,899
Sep 30, 2026	11.60	11.72	11.12	11.12	11.12	-3.39%	4,225,400
Sep 29, 2026	11.46	11.55	11.30	11.51	11.51	0.44%	3,014,300
Sep 28, 2026	12.12	12.20	11.39	11.46	11.46	-5.29%	5,264,100
Sep 24, 2026	12.29	12.39	12.05	12.10	12.10	-2.81%	5,189,401
Sep 23, 2026	12.75	12.89	12.37	12.45	12.45	-2.66%	6,899,447
Sep 22, 2026	13.31	13.60	12.64	12.79	12.79	-1.99%	12,724,201
Sep 21, 2026	12.32	13.64	12.32	13.05	13.05	5.24%	14,845,202
Sep 18, 2026	12.38	12.69	12.29	12.40	12.40	0.81%	5,067,200
Sep 17, 2026	12.17	12.39	12.00	12.30	12.30	0.65%	4,765,800
Sep 16, 2026	11.96	12.28	11.91	12.22	12.22	1.83%	3,713,601
Sep 15, 2026	12.26	12.49	12.00	12.00	12.00	-2.76%	4,443,200
Sep 14, 2026	11.90	12.49	11.88	12.34	12.34	1.82%	5,179,500
Sep 11, 2026	11.92	12.15	11.70	12.12	12.12	0.33%	3,599,800
Sep 10, 2026	12.35	12.35	12.07	12.08	12.08	-1.79%	2,180,700
Sep 9, 2026	12.32	12.40	12.12	12.30	12.30	-0.81%	3,493,300
Sep 8, 2026	12.35	12.49	12.12	12.40	12.40	0.81%	3,908,100
Sep 7, 2026	12.15	12.55	12.02	12.30	12.30	1.91%	4,085,500
Sep 4, 2026	12.16	12.33	12.00	12.07	12.07	-0.82%	3,131,800
Sep 3, 2026	12.35	12.44	12.10	12.17	12.17	0.16%	2,678,900
Sep 2, 2026	12.20	12.24	12.00	12.15	12.15	-1.70%	3,112,800
Sep 1, 2026	12.74	12.81	12.35	12.36	12.36	-2.91%	4,659,200
Aug 31, 2026	12.51	12.79	12.40	12.73	12.73	1.11%	4,732,600
Aug 28, 2026	12.36	12.70	12.31	12.59	12.59	1.21%	4,548,300
Aug 27, 2026	12.25	12.52	12.13	12.44	12.44	1.55%	5,431,000
Aug 26, 2026	12.19	12.34	12.08	12.25	12.25	0.49%	3,662,300
Aug 25, 2026	12.12	12.28	11.83	12.19	12.19	1.58%	5,258,305
Aug 24, 2026	12.43	12.47	11.83	12.00	12.00	-3.77%	5,871,205
Aug 21, 2026	12.18	12.65	12.00	12.47	12.47	2.72%	8,001,800
Aug 20, 2026	12.21	12.31	11.91	12.14	12.14	2.62%	5,942,600
Aug 19, 2026	12.40	12.40	11.80	11.83	11.83	-6.26%	7,702,800
Aug 18, 2026	12.86	12.87	12.40	12.62	12.62	-1.79%	5,953,286
Aug 17, 2026	12.74	12.91	12.63	12.85	12.85	1.18%	6,433,800