SHE:002205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.99	11.40	9.99	11.40	11.40	10.04%	11,761,349
Oct 26, 2026	10.20	10.71	10.00	10.36	10.36	0.58%	7,864,400
Oct 23, 2026	9.99	10.63	9.62	10.30	10.30	0.59%	9,192,000
Oct 22, 2026	10.71	11.28	10.17	10.24	10.24	-3.85%	7,503,492
Oct 21, 2026	10.44	11.10	10.44	10.65	10.65	2.01%	6,523,100
Oct 20, 2026	10.53	10.72	10.30	10.44	10.44	-1.51%	4,053,708
Oct 19, 2026	10.98	11.04	10.31	10.60	10.60	-3.46%	6,600,300
Oct 16, 2026	10.90	11.65	10.80	10.98	10.98	2.62%	10,390,570
Oct 15, 2026	11.01	11.29	10.65	10.70	10.70	-5.31%	8,241,580
Oct 14, 2026	11.75	11.99	11.24	11.30	11.30	-4.64%	6,872,900
Oct 13, 2026	11.42	11.92	11.17	11.85	11.85	2.24%	9,315,770
Oct 12, 2026	12.05	12.23	11.52	11.59	11.59	-4.21%	8,993,580
Oct 9, 2026	12.16	12.28	11.49	12.10	12.10	0.17%	11,745,300
Oct 8, 2026	12.26	12.44	11.76	12.08	12.08	-0.66%	16,359,351
Sep 30, 2026	12.44	13.68	11.80	12.16	12.16	-4.70%	24,261,750
Sep 29, 2026	10.86	12.76	10.84	12.76	12.76	10.00%	25,598,589
Sep 28, 2026	12.20	12.84	11.50	11.60	11.60	-9.23%	22,850,000
Sep 24, 2026	11.33	12.78	10.83	12.78	12.78	9.98%	17,494,200
Sep 23, 2026	10.83	11.96	10.67	11.62	11.62	6.90%	10,728,251
Sep 22, 2026	10.70	11.19	10.54	10.87	10.87	1.78%	4,086,001
Sep 21, 2026	10.35	10.78	10.34	10.68	10.68	3.19%	3,223,500
Sep 18, 2026	10.68	10.79	10.35	10.35	10.35	-2.63%	3,058,303
Sep 17, 2026	10.50	10.68	10.23	10.63	10.63	1.14%	3,358,103
Sep 16, 2026	10.25	10.59	10.08	10.51	10.51	2.14%	3,460,800
Sep 15, 2026	10.90	10.93	10.23	10.29	10.29	-5.77%	4,110,000
Sep 14, 2026	10.84	11.06	10.75	10.92	10.92	0.28%	3,168,160
Sep 11, 2026	11.04	11.23	10.81	10.89	10.89	-2.85%	3,678,900
Sep 10, 2026	11.17	11.48	10.91	11.21	11.21	-0.18%	4,011,049
Sep 9, 2026	11.19	11.35	11.10	11.23	11.23	-0.09%	2,548,000
Sep 8, 2026	11.03	11.31	10.95	11.24	11.24	1.63%	3,100,800
Sep 7, 2026	11.04	11.15	10.88	11.06	11.06	-	3,546,799
Sep 4, 2026	10.91	11.48	10.81	11.06	11.06	2.12%	5,660,903
Sep 3, 2026	11.10	11.16	10.73	10.83	10.83	-1.72%	3,379,700
Sep 2, 2026	10.95	11.12	10.76	11.02	11.02	-	3,194,200
Sep 1, 2026	10.93	11.11	10.88	11.02	11.02	0.36%	2,536,540
Aug 31, 2026	10.64	11.02	10.64	10.98	10.98	2.14%	2,752,800
Aug 28, 2026	10.67	10.79	10.60	10.75	10.75	0.94%	2,665,500
Aug 27, 2026	10.73	10.84	10.62	10.65	10.65	-1.75%	2,799,500
Aug 26, 2026	10.82	10.93	10.74	10.84	10.84	0.09%	1,988,802
Aug 25, 2026	10.34	10.88	10.34	10.83	10.83	3.24%	2,391,500
Aug 24, 2026	10.66	10.75	10.41	10.49	10.49	-1.59%	1,502,900
Aug 21, 2026	10.56	10.71	10.36	10.66	10.66	0.19%	1,883,000
Aug 20, 2026	10.54	10.74	10.46	10.64	10.64	0.76%	2,186,100
Aug 19, 2026	10.83	10.88	10.50	10.56	10.56	-2.22%	3,331,100
Aug 18, 2026	10.73	10.83	10.61	10.80	10.80	0.75%	1,700,500
Aug 17, 2026	10.54	10.77	10.45	10.72	10.72	1.80%	2,198,760
Aug 14, 2026	10.60	10.72	10.43	10.53	10.53	-0.85%	1,748,360
Aug 13, 2026	10.88	10.92	10.58	10.62	10.62	-2.39%	1,986,600
Aug 12, 2026	10.84	10.90	10.68	10.88	10.88	0.55%	2,258,200
Aug 11, 2026	10.54	10.88	10.47	10.82	10.82	2.17%	3,378,340