SHE:002249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	7.06	8.00	7.06	7.37	7.37	-10.02%	256,356,095
Oct 29, 2026	7.92	8.58	7.80	8.28	8.19	3.24%	336,432,599
Oct 28, 2026	7.82	8.46	7.76	8.02	7.93	4.16%	363,901,434
Oct 27, 2026	6.84	7.70	6.84	7.70	7.62	10.00%	190,273,029
Oct 26, 2026	7.15	7.53	6.85	7.00	6.92	-7.65%	210,926,632
Oct 23, 2026	7.06	7.75	6.92	7.58	7.50	7.37%	295,294,027
Oct 22, 2026	6.45	7.06	6.43	7.06	6.98	9.97%	87,010,350
Oct 21, 2026	6.33	6.46	6.32	6.42	6.35	0.94%	26,905,380
Oct 20, 2026	6.28	6.39	6.25	6.36	6.29	0.79%	25,466,006
Oct 19, 2026	6.09	6.32	6.08	6.31	6.24	3.10%	27,316,256
Oct 16, 2026	6.10	6.21	6.07	6.12	6.05	1.32%	22,581,415
Oct 15, 2026	6.13	6.16	6.04	6.04	5.98	-2.89%	23,388,932
Oct 14, 2026	6.37	6.37	6.21	6.22	6.15	-2.51%	19,623,106
Oct 13, 2026	6.36	6.41	6.25	6.38	6.31	-0.31%	20,551,462
Oct 12, 2026	6.38	6.44	6.36	6.40	6.33	0.31%	14,580,100
Oct 9, 2026	6.31	6.40	6.20	6.38	6.31	1.27%	26,553,719
Oct 8, 2026	6.41	6.47	6.29	6.30	6.23	-1.72%	21,530,424
Sep 30, 2026	6.43	6.51	6.39	6.41	6.34	0.16%	20,661,465
Sep 29, 2026	6.42	6.46	6.33	6.40	6.33	-0.16%	19,746,881
Sep 28, 2026	6.42	6.48	6.38	6.41	6.34	-0.62%	22,825,609
Sep 24, 2026	6.42	6.56	6.39	6.45	6.38	0.16%	27,255,509
Sep 23, 2026	6.50	6.51	6.42	6.44	6.37	-0.92%	21,394,518
Sep 22, 2026	6.55	6.58	6.48	6.50	6.43	-0.76%	27,703,581
Sep 21, 2026	6.41	6.75	6.37	6.55	6.48	2.83%	52,942,707
Sep 18, 2026	6.35	6.42	6.34	6.37	6.30	0.95%	22,219,851
Sep 17, 2026	6.30	6.35	6.26	6.31	6.24	-	17,490,460
Sep 16, 2026	6.30	6.35	6.23	6.31	6.24	-	20,200,170
Sep 15, 2026	6.42	6.42	6.30	6.31	6.24	-1.87%	23,590,305
Sep 14, 2026	6.42	6.48	6.40	6.43	6.36	-0.31%	18,038,388
Sep 11, 2026	6.59	6.59	6.39	6.45	6.38	-2.71%	34,041,549
Sep 10, 2026	6.71	6.72	6.61	6.63	6.56	-1.92%	26,689,145
Sep 9, 2026	6.73	6.84	6.71	6.76	6.69	0.60%	28,945,727
Sep 8, 2026	6.72	6.77	6.67	6.72	6.65	0.15%	29,076,785
Sep 7, 2026	6.66	6.81	6.61	6.71	6.64	0.75%	37,559,638
Sep 4, 2026	6.82	6.86	6.63	6.66	6.59	-2.63%	60,308,244
Sep 3, 2026	6.63	6.95	6.62	6.84	6.77	3.64%	80,336,184
Sep 2, 2026	6.67	6.68	6.58	6.60	6.53	-1.64%	26,092,637
Sep 1, 2026	6.70	6.75	6.68	6.71	6.64	0.15%	30,274,642
Aug 31, 2026	6.66	6.72	6.61	6.70	6.63	0.15%	29,532,364
Aug 28, 2026	6.69	6.74	6.66	6.69	6.62	-0.30%	28,263,336
Aug 27, 2026	6.65	6.72	6.61	6.71	6.64	0.75%	37,488,358
Aug 26, 2026	6.65	6.72	6.59	6.66	6.59	-0.45%	38,997,994
Aug 25, 2026	6.65	6.72	6.53	6.69	6.62	-3.60%	66,663,915
Aug 24, 2026	7.08	7.10	6.88	6.94	6.87	-1.84%	23,708,344
Aug 21, 2026	7.01	7.15	7.00	7.07	6.99	0.57%	19,354,824
Aug 20, 2026	7.06	7.09	6.98	7.03	6.95	0.57%	25,770,233
Aug 19, 2026	7.40	7.41	6.97	6.99	6.91	-6.17%	52,796,889
Aug 18, 2026	7.50	7.53	7.37	7.45	7.37	-1.32%	38,180,592
Aug 17, 2026	7.48	7.60	7.34	7.55	7.47	3.42%	49,028,609
Aug 14, 2026	7.35	7.37	7.24	7.30	7.22	-0.68%	24,370,965