SHE:002208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	8.80	8.80	7.81	8.41	8.41	1.69%	17,613,965
Oct 22, 2026	8.61	8.64	8.25	8.27	8.27	-4.39%	12,863,820
Oct 21, 2026	8.66	8.80	8.61	8.65	8.65	-	9,159,900
Oct 20, 2026	8.48	8.77	8.46	8.65	8.65	1.65%	12,109,099
Oct 19, 2026	8.62	8.69	8.40	8.51	8.51	-2.18%	13,166,240
Oct 16, 2026	8.80	8.95	8.63	8.70	8.70	0.46%	15,806,819
Oct 15, 2026	8.80	8.87	8.63	8.66	8.66	-3.88%	15,186,393
Oct 14, 2026	9.22	9.26	9.01	9.01	9.01	-2.91%	11,072,060
Oct 13, 2026	9.13	9.35	8.90	9.28	9.28	0.11%	15,412,100
Oct 12, 2026	9.53	9.55	9.26	9.27	9.27	-3.44%	16,302,424
Oct 9, 2026	9.55	9.69	9.16	9.60	9.60	-0.31%	23,075,296
Oct 8, 2026	9.80	9.95	9.54	9.63	9.63	-2.63%	21,713,638
Sep 30, 2026	10.09	10.13	9.46	9.89	9.89	-1.69%	31,918,333
Sep 29, 2026	9.76	10.17	9.75	10.06	10.06	3.82%	27,053,521
Sep 28, 2026	10.02	10.06	9.59	9.69	9.69	-3.87%	17,601,282
Sep 24, 2026	10.36	10.37	10.04	10.08	10.08	-2.51%	19,823,760
Sep 23, 2026	10.38	10.69	10.32	10.34	10.34	-0.77%	32,806,360
Sep 22, 2026	10.39	10.61	10.27	10.42	10.42	0.39%	30,573,147
Sep 21, 2026	9.98	10.43	9.93	10.38	10.38	3.59%	36,116,650
Sep 18, 2026	9.62	10.06	9.61	10.02	10.02	4.59%	31,167,311
Sep 17, 2026	9.67	9.76	9.55	9.58	9.58	-1.14%	14,096,698
Sep 16, 2026	9.51	9.75	9.46	9.69	9.69	1.25%	17,206,960
Sep 15, 2026	9.72	9.75	9.54	9.57	9.57	-1.54%	14,267,775
Sep 14, 2026	9.75	9.80	9.61	9.72	9.72	-0.82%	13,947,502
Sep 11, 2026	9.91	9.93	9.57	9.80	9.80	-3.07%	25,881,000
Sep 10, 2026	10.16	10.30	10.10	10.11	10.11	-1.08%	18,736,200
Sep 9, 2026	10.38	10.53	10.17	10.22	10.22	-2.67%	28,669,800
Sep 8, 2026	10.21	10.60	10.21	10.50	10.50	2.34%	33,523,020
Sep 7, 2026	10.16	10.32	10.16	10.26	10.26	0.98%	19,899,400
Sep 4, 2026	10.32	10.50	10.10	10.16	10.16	-0.59%	33,682,385
Sep 3, 2026	10.45	10.46	10.16	10.22	10.22	-0.87%	27,736,840
Sep 2, 2026	10.37	10.48	10.15	10.31	10.31	-2.18%	33,106,616
Sep 1, 2026	10.87	10.88	10.46	10.54	10.54	-3.04%	52,852,938
Aug 31, 2026	11.35	11.57	10.72	10.87	10.87	0.56%	86,642,306
Aug 28, 2026	10.80	10.95	10.71	10.81	10.81	0.56%	20,988,980
Aug 27, 2026	10.38	10.87	10.35	10.75	10.75	3.07%	25,976,367
Aug 26, 2026	10.39	10.55	10.31	10.43	10.43	-0.67%	21,116,840
Aug 25, 2026	10.40	10.54	10.04	10.50	10.50	0.57%	28,763,728
Aug 24, 2026	10.78	10.79	10.23	10.44	10.44	-3.42%	29,261,045
Aug 21, 2026	10.72	10.90	10.52	10.81	10.81	-0.28%	23,318,411
Aug 20, 2026	11.00	11.06	10.78	10.84	10.84	-0.55%	26,519,905
Aug 19, 2026	11.50	11.64	10.88	10.90	10.90	-7.00%	36,609,160
Aug 18, 2026	11.85	11.93	11.52	11.72	11.72	0.60%	38,788,809
Aug 17, 2026	11.24	11.69	11.12	11.65	11.65	3.28%	36,293,069
Aug 14, 2026	11.31	11.38	11.02	11.28	11.28	-0.27%	32,757,170
Aug 13, 2026	11.94	11.96	11.28	11.31	11.31	-3.50%	45,419,636
Aug 12, 2026	11.38	11.80	11.27	11.72	11.72	3.08%	50,095,864
Aug 11, 2026	11.42	11.47	11.14	11.37	11.37	-0.26%	34,573,309
Aug 10, 2026	11.62	11.68	11.11	11.40	11.40	-0.35%	39,813,063
Aug 7, 2026	11.39	11.50	10.94	11.44	11.44	0.44%	48,642,225