SHE:002254 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.17	10.17	9.38	9.41	9.41	-2.79%	12,220,021
Nov 12, 2026	9.94	10.01	9.67	9.68	9.68	-2.52%	11,338,086
Nov 11, 2026	9.90	10.00	9.82	9.93	9.93	-0.20%	9,611,713
Nov 10, 2026	10.01	10.04	9.87	9.95	9.95	0.91%	10,691,730
Nov 9, 2026	10.17	10.18	9.80	9.86	9.86	-0.20%	12,054,299
Nov 6, 2026	9.78	10.09	9.73	9.88	9.88	-2.08%	16,344,800
Nov 5, 2026	9.68	10.13	9.60	10.09	10.09	3.81%	19,206,644
Nov 4, 2026	9.37	9.89	9.20	9.72	9.72	4.18%	20,012,692
Nov 3, 2026	9.30	9.45	9.23	9.33	9.33	-0.21%	12,162,810
Nov 2, 2026	9.22	9.39	9.15	9.35	9.35	2.41%	14,231,134
Oct 30, 2026	9.25	9.47	9.12	9.13	9.13	-3.08%	14,644,940
Oct 29, 2026	9.57	9.62	9.40	9.42	9.42	-2.08%	12,597,817
Oct 28, 2026	9.41	9.71	9.41	9.62	9.62	2.34%	13,622,399
Oct 27, 2026	9.71	9.83	9.40	9.40	9.40	-2.69%	17,563,349
Oct 26, 2026	10.01	10.20	9.58	9.66	9.66	-5.76%	23,496,600
Oct 23, 2026	9.90	10.30	9.54	10.25	10.25	2.30%	18,048,506
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