SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.45	10.45	9.54	10.25	10.25	2.30%	18,120,106
Oct 22, 2026	10.32	10.38	10.01	10.02	10.02	-3.19%	11,264,667
Oct 21, 2026	10.48	10.59	10.30	10.35	10.35	-0.38%	11,049,000
Oct 20, 2026	10.36	10.53	10.25	10.39	10.39	0.68%	10,653,100
Oct 19, 2026	10.26	10.45	10.11	10.32	10.32	-0.67%	11,463,058
Oct 16, 2026	10.45	10.58	10.30	10.39	10.39	0.78%	11,607,650
Oct 15, 2026	10.45	10.49	10.27	10.31	10.31	-3.46%	13,875,122
Oct 14, 2026	10.89	10.99	10.64	10.68	10.68	-2.82%	8,839,001
Oct 13, 2026	10.86	11.04	10.60	10.99	10.99	-0.18%	13,598,400
Oct 12, 2026	11.42	11.52	10.87	11.01	11.01	-3.76%	20,038,920
Oct 9, 2026	11.41	11.59	11.13	11.44	11.44	-0.35%	15,491,249
Oct 8, 2026	11.50	11.77	11.37	11.48	11.48	1.15%	13,613,067
Sep 30, 2026	11.66	11.70	11.32	11.35	11.35	-1.90%	10,098,515
Sep 29, 2026	11.54	11.65	11.45	11.57	11.57	-0.52%	10,573,364
Sep 28, 2026	12.33	12.39	11.52	11.63	11.63	-6.13%	18,717,727
Sep 24, 2026	12.66	12.79	12.37	12.39	12.39	-2.82%	12,559,409
Sep 23, 2026	12.52	12.79	12.51	12.75	12.75	1.43%	14,697,591
Sep 22, 2026	12.74	12.80	12.51	12.57	12.57	-1.18%	13,459,491
Sep 21, 2026	12.65	12.89	12.56	12.72	12.72	1.35%	16,075,827
Sep 18, 2026	12.50	12.67	12.41	12.55	12.55	0.88%	11,856,130
Sep 17, 2026	12.63	12.90	12.42	12.44	12.44	-2.20%	12,949,789
Sep 16, 2026	12.12	12.83	12.05	12.72	12.72	4.35%	18,872,416
Sep 15, 2026	12.09	12.30	12.06	12.19	12.19	0.16%	10,832,733
Sep 14, 2026	12.03	12.20	11.91	12.17	12.17	0.16%	9,362,549
Sep 11, 2026	12.22	12.27	11.90	12.15	12.15	-1.38%	17,557,150
Sep 10, 2026	12.55	12.58	12.30	12.32	12.32	-1.99%	13,588,560
Sep 9, 2026	12.63	12.82	12.53	12.57	12.57	-0.40%	13,732,100
Sep 8, 2026	12.66	12.89	12.55	12.62	12.62	-	12,943,396
Sep 7, 2026	12.71	12.80	12.59	12.62	12.62	-0.86%	12,860,860
Sep 4, 2026	12.95	13.07	12.62	12.73	12.73	-1.09%	13,743,101
Sep 3, 2026	13.02	13.14	12.78	12.87	12.87	-1.15%	12,286,393
Sep 2, 2026	12.92	13.08	12.75	13.02	13.02	-0.23%	18,260,185
Sep 1, 2026	13.12	13.42	12.86	13.05	13.05	-0.61%	19,259,769
Aug 31, 2026	12.65	13.18	12.58	13.13	13.13	2.82%	22,787,985
Aug 28, 2026	12.74	12.93	12.69	12.77	12.77	-	14,431,020
Aug 27, 2026	12.26	12.77	12.23	12.77	12.77	3.99%	21,365,496
Aug 26, 2026	12.25	12.47	12.12	12.28	12.28	0.24%	12,965,900
Aug 25, 2026	12.12	12.35	12.01	12.25	12.25	0.99%	13,403,810
Aug 24, 2026	12.40	12.46	11.83	12.13	12.13	-2.18%	15,586,530
Aug 21, 2026	12.11	12.61	11.91	12.40	12.40	1.81%	15,773,430
Aug 20, 2026	12.24	12.28	12.11	12.18	12.18	0.41%	14,238,000
Aug 19, 2026	12.68	12.68	12.04	12.13	12.13	-5.31%	23,598,275
Aug 18, 2026	13.00	13.15	12.70	12.81	12.81	-1.39%	17,639,087
Aug 17, 2026	12.86	13.04	12.65	12.99	12.99	1.88%	17,122,532
Aug 14, 2026	12.50	12.89	12.45	12.75	12.75	2.33%	22,907,560
Aug 13, 2026	12.85	12.90	12.46	12.46	12.46	-2.58%	21,630,108
Aug 12, 2026	12.57	12.88	12.55	12.79	12.79	1.83%	20,750,471
Aug 11, 2026	12.49	12.79	12.45	12.56	12.56	-0.32%	18,013,314
Aug 10, 2026	12.59	12.62	12.32	12.60	12.60	0.56%	19,320,987
Aug 7, 2026	12.36	12.59	12.07	12.53	12.53	1.46%	25,822,157