SHE:002244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	11.13	11.13	10.28	10.51	10.51	1.84%	25,890,644
Nov 6, 2025	10.30	10.36	10.25	10.32	10.32	0.29%	14,496,008
Nov 5, 2025	10.20	10.43	10.15	10.29	10.29	0.29%	19,373,121
Nov 4, 2025	10.38	10.40	10.20	10.26	10.26	-0.97%	22,667,122
Nov 3, 2025	10.60	10.71	10.28	10.36	10.36	-2.45%	36,069,164
Oct 31, 2025	11.13	11.15	10.56	10.62	10.62	-4.32%	47,768,528
Oct 30, 2025	11.25	11.42	11.04	11.10	11.10	-1.60%	16,915,902
Oct 29, 2025	11.11	11.29	11.08	11.28	11.28	1.71%	16,280,332
Oct 28, 2025	11.15	11.20	10.96	11.09	11.09	0.09%	16,696,993
Oct 27, 2025	11.23	11.27	11.05	11.08	11.08	-1.25%	20,839,522
Oct 24, 2025	11.36	11.44	11.15	11.22	11.22	-1.75%	22,742,557
Oct 23, 2025	11.73	11.76	11.23	11.42	11.42	-2.31%	18,730,600
Oct 22, 2025	11.72	11.95	11.65	11.69	11.69	-0.85%	14,902,555
Oct 21, 2025	11.51	11.87	11.46	11.79	11.79	2.34%	22,523,122
Oct 20, 2025	11.55	11.80	11.41	11.52	11.52	-0.09%	18,767,306
Oct 17, 2025	11.67	11.82	11.48	11.53	11.53	-1.45%	15,908,100
Oct 16, 2025	11.68	11.85	11.59	11.70	11.70	-	20,880,396
Oct 15, 2025	11.91	12.04	11.52	11.70	11.70	-2.01%	28,254,093
Oct 14, 2025	11.73	12.42	11.72	11.94	11.94	1.79%	43,560,671
Oct 13, 2025	11.81	12.01	11.58	11.73	11.73	-3.85%	44,157,000
Oct 10, 2025	12.19	12.43	12.13	12.20	12.20	-1.45%	26,569,336
Oct 9, 2025	12.39	12.53	11.84	12.38	12.38	-1.35%	38,777,719
Sep 30, 2025	12.31	12.80	12.20	12.55	12.55	1.37%	36,975,036
Sep 29, 2025	12.02	12.53	11.80	12.38	12.38	2.65%	38,535,549
Sep 26, 2025	11.73	12.34	11.71	12.06	12.06	2.29%	31,609,733
Sep 25, 2025	12.13	12.22	11.76	11.79	11.79	-3.76%	30,975,145
Sep 24, 2025	11.94	12.50	11.85	12.25	12.25	2.25%	39,854,835
Sep 23, 2025	12.25	12.27	11.85	11.98	11.98	-2.52%	43,078,061
Sep 22, 2025	11.50	12.60	11.26	12.29	12.29	6.87%	70,791,206
Sep 19, 2025	10.94	11.60	10.92	11.50	11.50	5.12%	49,479,896
Sep 18, 2025	11.47	11.51	10.83	10.94	10.94	-4.79%	43,152,127
Sep 17, 2025	11.38	11.65	11.33	11.49	11.49	0.79%	37,489,029
Sep 16, 2025	11.30	11.48	11.22	11.40	11.40	-0.44%	35,659,022
Sep 15, 2025	11.15	11.55	10.99	11.45	11.45	1.69%	48,955,086
Sep 12, 2025	11.22	11.54	11.11	11.26	11.26	0.36%	53,529,100
Sep 11, 2025	11.06	11.30	10.95	11.22	11.22	1.26%	53,212,813
Sep 10, 2025	11.18	11.40	10.91	11.08	11.08	-0.36%	76,530,600
Sep 9, 2025	10.12	11.12	10.08	11.12	11.12	9.99%	80,050,432
Sep 8, 2025	10.28	10.48	10.10	10.11	10.11	-0.30%	29,559,680
Sep 5, 2025	10.11	10.24	10.04	10.14	10.14	0.50%	17,743,910
Sep 4, 2025	10.25	10.28	9.98	10.09	10.09	-1.56%	23,029,600
Sep 3, 2025	10.51	10.56	10.19	10.25	10.25	-2.10%	17,533,400
Sep 2, 2025	10.68	10.77	10.43	10.47	10.47	-2.06%	21,631,813
Sep 1, 2025	10.60	10.80	10.36	10.69	10.69	1.14%	38,223,931
Aug 29, 2025	10.48	10.70	10.44	10.57	10.57	2.22%	35,882,144
Aug 28, 2025	10.23	10.35	10.14	10.34	10.34	0.68%	26,105,731
Aug 27, 2025	10.80	10.89	10.27	10.27	10.27	-4.11%	39,025,999
Aug 26, 2025	10.60	10.77	10.45	10.71	10.71	0.47%	28,729,147
Aug 25, 2025	10.25	10.91	10.24	10.66	10.66	4.51%	59,866,711
Aug 22, 2025	10.21	10.25	10.10	10.20	10.20	-0.10%	20,604,500