SHE:002202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.10	17.10	15.93	16.35	16.35	-1.98%	80,806,710
Oct 8, 2026	16.85	17.12	16.66	16.68	16.68	-3.14%	65,023,913
Sep 30, 2026	17.10	17.35	17.05	17.22	17.22	0.76%	46,006,570
Sep 29, 2026	17.07	17.30	17.02	17.09	17.09	-0.81%	47,186,450
Sep 28, 2026	17.90	17.91	17.10	17.23	17.23	-3.74%	66,848,048
Sep 24, 2026	17.84	18.17	17.77	17.90	17.90	0.39%	70,401,767
Sep 23, 2026	17.91	18.05	17.75	17.83	17.83	-0.78%	46,969,709
Sep 22, 2026	18.18	18.24	17.92	17.97	17.97	-0.88%	64,960,529
Sep 21, 2026	18.19	18.25	18.10	18.13	18.13	-0.38%	62,821,631
Sep 18, 2026	18.03	18.38	18.02	18.20	18.20	-0.11%	81,364,974
Sep 17, 2026	17.97	18.55	17.71	18.22	18.22	-0.05%	136,168,516
Sep 16, 2026	18.75	19.05	18.16	18.23	18.23	-3.13%	138,817,700
Sep 15, 2026	19.09	19.58	18.75	18.82	18.82	-2.54%	150,201,260
Sep 14, 2026	18.62	19.36	18.33	19.31	19.31	3.82%	153,448,913
Sep 11, 2026	18.01	18.61	17.89	18.60	18.60	2.54%	143,609,337
Sep 10, 2026	17.69	18.35	17.53	18.14	18.14	1.62%	97,184,829
Sep 9, 2026	17.70	17.94	17.60	17.85	17.85	0.56%	56,685,710
Sep 8, 2026	17.66	17.84	17.56	17.75	17.75	0.57%	54,270,651
Sep 7, 2026	17.51	17.71	17.38	17.65	17.65	0.91%	50,919,573
Sep 4, 2026	17.82	17.90	17.36	17.49	17.49	-1.19%	79,096,490
Sep 3, 2026	17.99	18.01	17.63	17.70	17.70	-0.56%	55,964,209
Sep 2, 2026	18.06	18.06	17.77	17.80	17.80	-2.14%	66,547,089
Sep 1, 2026	18.29	18.48	18.16	18.19	18.19	-0.82%	66,530,062
Aug 31, 2026	18.18	18.37	18.05	18.34	18.34	-0.38%	64,022,925
Aug 28, 2026	18.64	18.67	18.38	18.41	18.41	-1.76%	84,203,015
Aug 27, 2026	18.45	18.76	18.35	18.74	18.74	0.70%	90,520,311
Aug 26, 2026	18.60	19.02	18.60	18.61	18.61	0.81%	101,321,831
Aug 25, 2026	18.13	18.62	18.08	18.46	18.46	0.87%	81,166,593
Aug 24, 2026	18.90	19.10	18.00	18.30	18.30	-4.64%	134,604,566
Aug 21, 2026	19.24	19.50	18.90	19.19	19.19	-3.28%	158,841,040
Aug 20, 2026	21.50	21.53	19.83	19.84	19.84	-9.94%	269,374,628
Aug 19, 2026	24.21	24.21	22.00	22.03	22.03	0.09%	408,222,237
Aug 18, 2026	21.75	22.18	21.30	22.01	22.01	1.15%	146,152,275
Aug 17, 2026	21.40	21.76	21.01	21.76	21.76	3.97%	121,420,185
Aug 14, 2026	20.94	21.15	20.48	20.93	20.93	-	92,012,128
Aug 13, 2026	20.77	21.41	20.62	20.93	20.93	2.40%	149,888,272
Aug 12, 2026	19.89	20.95	19.57	20.44	20.44	2.61%	133,564,008
Aug 11, 2026	20.01	20.34	19.76	19.92	19.92	-8.12%	226,653,870
Aug 10, 2026	21.90	21.90	20.88	21.68	21.68	-0.55%	185,218,037
Aug 7, 2026	20.43	21.88	20.43	21.80	21.80	6.03%	194,399,035
Aug 6, 2026	20.10	21.58	20.09	20.76	20.56	2.98%	175,766,548
Aug 5, 2026	19.50	20.35	19.50	20.16	19.97	3.44%	140,597,370
Aug 4, 2026	19.40	19.58	18.94	19.49	19.30	1.30%	127,598,749
Aug 3, 2026	18.42	19.39	18.42	19.24	19.05	4.62%	144,460,510
Jul 31, 2026	18.17	18.66	18.17	18.39	18.21	2.11%	96,547,587
Jul 30, 2026	18.00	18.35	17.83	18.01	17.84	-0.39%	82,168,361
Jul 29, 2026	18.00	18.20	17.52	18.08	17.91	0.50%	75,852,436
Jul 28, 2026	18.15	18.53	17.90	17.99	17.82	-0.88%	86,313,300
Jul 27, 2026	17.60	18.18	17.52	18.15	17.98	3.01%	75,310,930
Jul 24, 2026	18.08	18.20	17.61	17.62	17.45	-4.08%	89,091,340