SHE:002250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	13.40	14.31	13.40	14.20	14.20	1.94%	10,709,162
Nov 4, 2026	13.60	14.03	13.55	13.93	13.93	2.80%	13,905,255
Nov 3, 2026	13.41	13.65	13.22	13.55	13.55	0.89%	9,795,768
Nov 2, 2026	13.38	13.53	13.18	13.43	13.43	0.83%	10,430,071
Oct 30, 2026	13.40	13.67	13.18	13.32	13.32	-1.77%	13,273,375
Oct 29, 2026	13.35	13.64	13.11	13.56	13.56	1.42%	16,030,609
Oct 28, 2026	13.20	13.55	13.18	13.37	13.37	1.52%	7,116,799
Oct 27, 2026	13.60	13.91	13.14	13.17	13.17	-2.66%	10,520,400
Oct 26, 2026	13.35	13.56	13.27	13.53	13.53	1.20%	7,594,010
Oct 23, 2026	13.07	13.43	12.45	13.37	13.37	0.98%	16,538,406
Oct 22, 2026	13.77	13.92	13.21	13.24	13.24	-3.07%	10,654,400
Oct 21, 2026	14.00	14.09	13.72	13.76	13.66	-1.71%	7,438,541
Oct 20, 2026	13.60	14.01	13.45	14.00	13.90	2.71%	8,353,887
Oct 19, 2026	13.40	13.80	13.40	13.63	13.53	-0.07%	6,663,400
Oct 16, 2026	13.81	14.16	13.55	13.64	13.54	0.15%	8,378,897
Oct 15, 2026	13.72	13.95	13.60	13.62	13.52	-2.99%	11,099,300
Oct 14, 2026	14.50	14.58	14.01	14.04	13.94	-3.57%	8,147,900
Oct 13, 2026	14.10	14.66	13.85	14.56	14.45	1.46%	15,549,600
Oct 12, 2026	14.51	14.77	14.28	14.35	14.25	-1.71%	9,662,200
Oct 9, 2026	14.44	14.72	14.23	14.60	14.49	1.18%	11,613,494
Oct 8, 2026	14.26	14.53	14.25	14.43	14.33	1.33%	9,358,353
Sep 30, 2026	13.91	14.32	13.90	14.24	14.14	2.30%	9,491,291
Sep 29, 2026	14.23	14.30	13.77	13.92	13.82	-1.56%	13,330,698
Sep 28, 2026	14.46	14.57	14.05	14.14	14.04	-2.55%	8,035,916
Sep 24, 2026	14.72	14.86	14.42	14.51	14.40	-1.56%	8,378,490
Sep 23, 2026	14.45	14.82	14.34	14.74	14.63	2.01%	11,348,029
Sep 22, 2026	14.60	14.64	14.38	14.45	14.34	-0.41%	7,221,436
Sep 21, 2026	14.14	14.55	14.14	14.51	14.40	2.69%	11,251,484
Sep 18, 2026	14.09	14.44	14.09	14.13	14.03	0.57%	8,557,704
Sep 17, 2026	14.19	14.37	14.02	14.05	13.95	-1.47%	7,148,094
Sep 16, 2026	14.04	14.34	13.87	14.26	14.16	1.57%	8,342,836
Sep 15, 2026	14.12	14.24	14.00	14.04	13.94	-0.57%	5,428,492
Sep 14, 2026	14.07	14.20	13.88	14.12	14.02	0.64%	7,345,500
Sep 11, 2026	14.33	14.40	13.76	14.03	13.93	-3.11%	14,584,279
Sep 10, 2026	14.71	14.82	14.30	14.48	14.37	-2.36%	11,978,826
Sep 9, 2026	14.65	14.96	14.61	14.83	14.72	0.61%	10,638,377
Sep 8, 2026	14.87	14.99	14.60	14.74	14.63	-0.67%	16,004,622
Sep 7, 2026	15.43	15.47	14.76	14.84	14.73	-3.70%	19,646,300
Sep 4, 2026	15.47	15.86	15.34	15.41	15.30	-0.39%	12,754,050
Sep 3, 2026	15.62	15.98	15.12	15.47	15.36	-1.72%	16,258,960
Sep 2, 2026	15.35	15.93	15.29	15.74	15.63	3.62%	26,270,686
Sep 1, 2026	14.99	15.30	14.92	15.19	15.08	1.20%	9,907,200
Aug 31, 2026	15.43	15.54	14.65	15.01	14.90	-3.41%	16,582,377
Aug 28, 2026	15.20	15.57	15.20	15.54	15.43	1.24%	8,403,588
Aug 27, 2026	15.52	15.76	15.15	15.35	15.24	-2.04%	12,779,111
Aug 26, 2026	15.32	15.83	15.17	15.67	15.56	4.47%	19,520,112
Aug 25, 2026	14.45	15.12	14.21	15.00	14.89	3.16%	14,994,614
Aug 24, 2026	15.76	15.88	14.38	14.54	14.43	-7.68%	22,028,141
Aug 21, 2026	15.85	16.10	15.56	15.75	15.64	-2.23%	14,026,509
Aug 20, 2026	16.05	16.58	15.67	16.11	15.99	2.29%	22,914,568