SHE:002244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	9.98	10.25	9.93	10.11	10.11	1.20%	32,755,208
Dec 18, 2025	9.99	10.24	9.98	9.99	9.99	-0.50%	26,994,953
Dec 17, 2025	10.00	10.11	9.83	10.04	10.04	-0.79%	24,969,330
Dec 16, 2025	9.99	10.17	9.91	10.12	10.12	1.20%	27,593,660
Dec 15, 2025	9.95	10.18	9.88	10.00	10.00	0.10%	24,684,140
Dec 12, 2025	9.98	10.26	9.88	9.99	9.99	1.11%	41,764,800
Dec 11, 2025	9.85	10.02	9.76	9.88	9.88	-0.40%	46,338,400
Dec 10, 2025	9.68	10.09	9.65	9.92	9.92	2.16%	45,329,100
Dec 9, 2025	10.05	10.37	9.68	9.71	9.71	-4.15%	50,901,910
Dec 8, 2025	9.96	10.15	9.88	10.13	10.13	1.10%	28,117,260
Dec 5, 2025	10.13	10.20	9.73	10.02	10.02	-1.18%	38,960,200
Dec 4, 2025	10.13	10.42	10.10	10.14	10.14	-0.29%	21,403,128
Dec 3, 2025	10.15	10.33	10.04	10.17	10.17	0.30%	26,234,210
Dec 2, 2025	10.11	10.33	9.98	10.14	10.14	-	21,330,200
Dec 1, 2025	10.08	10.31	10.04	10.14	10.14	0.70%	26,389,450
Nov 28, 2025	10.15	10.18	9.98	10.07	10.07	-1.18%	27,258,060
Nov 27, 2025	9.97	10.36	9.75	10.19	10.19	1.19%	44,619,580
Nov 26, 2025	10.54	10.68	9.81	10.07	10.07	-4.73%	65,337,350
Nov 25, 2025	10.45	10.85	10.36	10.57	10.57	0.19%	27,548,930
Nov 24, 2025	10.28	10.92	10.28	10.55	10.55	1.93%	46,663,850
Nov 21, 2025	10.55	10.93	10.24	10.35	10.35	-2.63%	83,337,030
Nov 20, 2025	10.22	11.00	10.09	10.63	10.63	3.91%	71,319,360
Nov 19, 2025	10.10	10.31	10.08	10.23	10.23	1.09%	27,907,000
Nov 18, 2025	10.48	10.53	10.00	10.12	10.12	-3.71%	38,277,950
Nov 17, 2025	10.30	10.62	10.25	10.51	10.51	-2.05%	33,292,550
Nov 14, 2025	10.66	11.05	10.65	10.73	10.73	-	28,283,610
Nov 13, 2025	11.05	11.08	10.60	10.73	10.73	-3.33%	33,344,200
Nov 12, 2025	10.96	11.18	10.86	11.10	11.10	1.46%	22,976,110
Nov 11, 2025	10.82	11.00	10.76	10.94	10.94	0.83%	20,858,500
Nov 10, 2025	10.50	11.15	10.40	10.85	10.85	3.33%	43,026,780
Nov 7, 2025	10.29	10.63	10.28	10.50	10.50	1.74%	29,434,040
Nov 6, 2025	10.30	10.36	10.25	10.32	10.32	0.29%	14,496,000
Nov 5, 2025	10.20	10.43	10.15	10.29	10.29	0.29%	19,170,620
Nov 4, 2025	10.38	10.40	10.20	10.26	10.26	-0.97%	22,667,120
Nov 3, 2025	10.60	10.71	10.28	10.36	10.36	-2.45%	36,069,160
Oct 31, 2025	11.13	11.15	10.56	10.62	10.62	-4.32%	47,473,920
Oct 30, 2025	11.25	11.42	11.04	11.10	11.10	-1.60%	16,915,900
Oct 29, 2025	11.11	11.29	11.08	11.28	11.28	1.71%	16,119,730
Oct 28, 2025	11.15	11.20	10.96	11.09	11.09	0.09%	16,696,990
Oct 27, 2025	11.23	11.27	11.05	11.08	11.08	-1.25%	20,839,520
Oct 24, 2025	11.36	11.44	11.15	11.22	11.22	-1.75%	22,742,550
Oct 23, 2025	11.73	11.76	11.23	11.42	11.42	-2.31%	18,515,100
Oct 22, 2025	11.72	11.95	11.65	11.69	11.69	-0.85%	14,772,950
Oct 21, 2025	11.51	11.87	11.46	11.79	11.79	2.34%	22,523,120
Oct 20, 2025	11.55	11.80	11.41	11.52	11.52	-0.09%	18,767,300
Oct 17, 2025	11.67	11.82	11.48	11.53	11.53	-1.45%	15,769,100
Oct 16, 2025	11.68	11.85	11.59	11.70	11.70	-	20,669,390
Oct 15, 2025	11.91	12.04	11.52	11.70	11.70	-2.01%	28,029,990
Oct 14, 2025	11.73	12.42	11.72	11.94	11.94	1.79%	43,560,670
Oct 13, 2025	11.81	12.01	11.58	11.73	11.73	-3.85%	43,929,700