SHE:002232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.50	13.50	12.75	12.75	12.75	-4.99%	7,911,039
Oct 29, 2026	13.78	13.78	13.36	13.42	13.42	-2.96%	6,214,023
Oct 28, 2026	13.65	13.90	13.25	13.83	13.83	2.07%	8,881,771
Oct 27, 2026	14.26	14.80	13.54	13.55	13.55	-4.85%	11,707,002
Oct 26, 2026	14.02	14.57	13.89	14.24	14.24	-0.42%	12,122,110
Oct 23, 2026	13.50	14.48	13.46	14.30	14.30	-4.41%	21,080,392
Oct 22, 2026	16.10	16.33	14.96	14.96	14.96	-5.56%	15,527,203
Oct 21, 2026	15.64	16.08	15.45	15.84	15.84	1.34%	14,094,931
Oct 20, 2026	15.65	15.76	15.28	15.63	15.63	-0.13%	10,215,093
Oct 19, 2026	15.23	16.16	15.22	15.65	15.65	1.89%	12,731,396
Oct 16, 2026	15.51	15.90	15.07	15.36	15.36	1.79%	11,095,200
Oct 15, 2026	15.16	15.58	15.02	15.09	15.09	-2.39%	8,635,724
Oct 14, 2026	16.08	16.10	15.40	15.46	15.46	-4.33%	12,207,800
Oct 13, 2026	15.99	16.29	15.67	16.16	16.16	-0.55%	12,125,248
Oct 12, 2026	16.45	16.55	16.05	16.25	16.25	-2.58%	14,924,253
Oct 9, 2026	15.91	16.76	15.46	16.68	16.68	3.67%	25,559,712
Oct 8, 2026	16.40	16.56	16.00	16.09	16.09	-2.37%	16,252,869
Sep 30, 2026	16.51	16.76	16.04	16.48	16.48	-3.91%	28,150,711
Sep 29, 2026	16.35	17.31	16.10	17.15	17.15	5.34%	41,434,746
Sep 28, 2026	15.05	16.28	14.90	16.28	16.28	10.00%	24,932,540
Sep 24, 2026	15.06	15.24	14.80	14.80	14.80	-2.37%	7,372,054
Sep 23, 2026	15.60	15.87	15.13	15.16	15.16	-2.94%	11,235,995
Sep 22, 2026	15.91	16.07	15.50	15.62	15.62	-0.83%	16,105,225
Sep 21, 2026	15.38	15.78	15.32	15.75	15.75	1.74%	16,386,580
Sep 18, 2026	15.47	15.89	15.33	15.48	15.48	-0.96%	18,988,081
Sep 17, 2026	15.33	15.83	15.30	15.63	15.63	-2.01%	23,379,769
Sep 16, 2026	16.65	16.65	15.43	15.95	15.95	-5.12%	37,171,931
Sep 15, 2026	16.81	16.81	16.76	16.81	16.81	10.01%	9,538,270
Sep 14, 2026	14.42	15.28	14.38	15.28	15.28	10.01%	7,859,088
Sep 11, 2026	14.06	14.06	13.66	13.89	13.89	-1.49%	3,303,461
Sep 10, 2026	14.30	14.31	14.10	14.10	14.10	-1.54%	1,702,200
Sep 9, 2026	14.48	14.49	14.29	14.32	14.32	-1.10%	2,178,843
Sep 8, 2026	14.54	14.66	14.45	14.48	14.48	-0.34%	2,741,500
Sep 7, 2026	14.75	14.90	14.50	14.53	14.53	-1.82%	4,077,600
Sep 4, 2026	14.80	15.10	14.70	14.80	14.80	1.16%	5,532,600
Sep 3, 2026	14.89	14.99	14.63	14.63	14.63	-0.68%	4,284,317
Sep 2, 2026	14.55	14.80	14.49	14.73	14.73	0.34%	4,185,600
Sep 1, 2026	14.56	14.76	14.50	14.68	14.68	0.82%	3,437,046
Aug 31, 2026	14.16	14.57	14.15	14.56	14.56	0.76%	4,375,265
Aug 28, 2026	14.37	14.71	14.34	14.45	14.45	1.69%	5,313,665
Aug 27, 2026	14.15	14.26	14.05	14.21	14.21	0.64%	2,547,300
Aug 26, 2026	14.14	14.44	14.00	14.12	14.12	-0.35%	3,748,400
Aug 25, 2026	13.98	14.33	13.87	14.17	14.17	1.36%	3,998,700
Aug 24, 2026	13.80	14.03	13.77	13.98	13.98	0.50%	3,151,100
Aug 21, 2026	13.82	13.97	13.71	13.91	13.91	1.09%	3,270,000
Aug 20, 2026	13.95	13.96	13.67	13.76	13.76	-0.65%	3,128,600
Aug 19, 2026	14.32	14.43	13.83	13.85	13.85	-4.35%	3,602,200
Aug 18, 2026	14.53	14.53	14.17	14.48	14.48	-0.28%	3,831,500
Aug 17, 2026	14.60	14.60	14.33	14.52	14.52	-0.14%	3,323,718
Aug 14, 2026	14.57	14.80	14.40	14.54	14.54	-0.62%	3,200,217