SHE:002209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.91	11.91	11.34	11.36	11.36	-2.07%	2,781,600
Nov 2, 2026	11.98	12.00	11.21	11.60	11.60	-0.85%	7,027,775
Oct 30, 2026	11.91	12.34	11.69	11.70	11.70	-2.66%	6,259,500
Oct 29, 2026	12.44	12.50	11.91	12.02	12.02	-3.61%	7,130,500
Oct 28, 2026	11.59	12.60	11.55	12.47	12.47	4.61%	7,622,709
Oct 27, 2026	12.31	12.43	11.80	11.92	11.92	-2.93%	3,548,500
Oct 26, 2026	12.25	12.47	12.05	12.28	12.28	-	3,409,200
Oct 23, 2026	11.98	12.37	11.30	12.28	12.28	1.32%	4,917,800
Oct 22, 2026	12.56	12.63	12.12	12.12	12.12	-3.04%	3,155,700
Oct 21, 2026	12.49	12.61	12.41	12.50	12.50	0.24%	3,213,200
Oct 20, 2026	12.29	12.60	12.26	12.47	12.47	1.71%	3,179,400
Oct 19, 2026	12.47	12.50	12.04	12.26	12.26	-1.68%	3,253,066
Oct 16, 2026	12.38	12.80	12.36	12.47	12.47	1.88%	4,172,666
Oct 15, 2026	12.20	12.46	11.93	12.24	12.24	-1.45%	4,386,200
Oct 14, 2026	12.91	13.10	12.39	12.42	12.42	-3.87%	3,596,900
Oct 13, 2026	12.58	13.04	12.36	12.92	12.92	0.70%	3,443,900
Oct 12, 2026	13.03	13.22	12.76	12.83	12.83	-1.61%	2,925,200
Oct 9, 2026	13.02	13.12	12.56	13.04	13.04	-0.23%	4,003,949
Oct 8, 2026	13.18	13.40	12.96	13.07	13.07	-0.83%	3,348,100
Sep 30, 2026	13.40	13.45	13.13	13.18	13.18	-1.57%	2,323,700
Sep 29, 2026	13.23	13.59	13.02	13.39	13.39	1.21%	2,967,600
Sep 28, 2026	13.34	13.45	13.11	13.23	13.23	-0.82%	3,006,500
Sep 24, 2026	13.53	13.64	13.34	13.34	13.34	-2.06%	3,225,600
Sep 23, 2026	13.46	13.62	13.31	13.62	13.62	1.19%	3,366,700
Sep 22, 2026	13.44	13.67	13.25	13.46	13.46	0.22%	3,613,800
Sep 21, 2026	13.01	13.49	12.90	13.43	13.43	3.31%	4,969,710
Sep 18, 2026	12.90	13.12	12.86	13.00	13.00	1.17%	3,168,800
Sep 17, 2026	12.79	12.92	12.60	12.85	12.85	0.31%	3,130,300
Sep 16, 2026	12.63	12.90	12.51	12.81	12.81	1.18%	3,259,700
Sep 15, 2026	13.07	13.07	12.59	12.66	12.66	-3.06%	4,263,100
Sep 14, 2026	12.98	13.18	12.95	13.06	13.06	-	3,762,104
Sep 11, 2026	13.25	13.39	12.94	13.06	13.06	-2.54%	4,237,500
Sep 10, 2026	13.72	13.98	13.32	13.40	13.40	-2.83%	4,067,300
Sep 9, 2026	13.75	13.90	13.61	13.79	13.79	0.36%	3,623,366
Sep 8, 2026	13.41	13.83	13.39	13.74	13.74	2.54%	4,888,001
Sep 7, 2026	13.53	13.54	13.31	13.40	13.40	-0.45%	5,758,001
Sep 4, 2026	13.84	13.90	13.36	13.46	13.46	-2.60%	5,941,449
Sep 3, 2026	13.80	13.87	13.66	13.82	13.82	1.02%	6,102,349
Sep 2, 2026	13.64	13.85	13.46	13.68	13.68	0.29%	6,655,900
Sep 1, 2026	13.62	13.83	13.51	13.64	13.64	-0.44%	6,607,100
Aug 31, 2026	13.08	13.74	13.06	13.70	13.70	2.93%	9,786,800
Aug 28, 2026	13.08	13.58	13.01	13.31	13.31	1.76%	9,162,600
Aug 27, 2026	12.89	13.10	12.81	13.08	13.08	0.23%	9,285,700
Aug 26, 2026	13.49	13.64	12.88	13.05	13.05	-3.33%	17,237,700
Aug 25, 2026	12.73	13.55	12.66	13.50	13.50	4.65%	18,770,700
Aug 24, 2026	12.91	13.07	12.39	12.90	12.90	-1.98%	22,894,710
Aug 21, 2026	13.16	13.16	12.95	13.16	13.16	10.03%	15,687,300
Aug 20, 2026	11.78	12.05	11.57	11.96	11.96	1.10%	8,238,862
Aug 19, 2026	11.70	12.29	11.46	11.83	11.83	0.51%	6,655,200
Aug 18, 2026	11.51	11.82	11.40	11.77	11.77	1.99%	4,702,910