SHE:002261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	34.01	34.58	33.86	34.26	34.26	0.74%	39,881,335
Oct 30, 2025	34.83	34.83	34.00	34.01	34.01	-2.44%	46,715,093
Oct 29, 2025	34.68	34.95	34.00	34.86	34.86	0.32%	63,930,031
Oct 28, 2025	35.00	35.09	34.60	34.75	34.75	-1.86%	59,423,053
Oct 27, 2025	35.05	35.67	35.03	35.41	35.41	1.14%	71,727,419
Oct 24, 2025	35.55	35.55	34.81	35.01	35.01	-0.20%	57,258,339
Oct 23, 2025	34.64	35.15	34.29	35.08	35.08	1.27%	43,705,707
Oct 22, 2025	35.00	35.17	34.50	34.64	34.64	-1.28%	43,204,726
Oct 21, 2025	34.62	35.24	34.40	35.09	35.09	0.37%	52,505,631
Oct 20, 2025	34.80	35.66	34.30	34.96	34.96	1.66%	62,573,519
Oct 17, 2025	35.38	36.66	34.38	34.39	34.39	-4.71%	85,991,728
Oct 16, 2025	34.06	37.29	33.46	36.09	36.09	5.62%	134,029,628
Oct 15, 2025	34.00	34.32	33.47	34.17	34.17	0.50%	41,631,400
Oct 14, 2025	35.28	35.56	34.00	34.00	34.00	-3.74%	63,220,711
Oct 13, 2025	33.00	35.72	33.00	35.32	35.32	0.68%	63,797,203
Oct 10, 2025	36.40	36.40	35.01	35.08	35.08	-4.65%	72,744,699
Oct 9, 2025	36.14	37.15	35.80	36.79	36.79	1.80%	84,303,344
Sep 30, 2025	36.48	36.88	35.96	36.14	36.14	1.32%	65,718,150
Sep 29, 2025	35.91	36.00	35.08	35.67	35.67	0.73%	56,955,790
Sep 26, 2025	36.90	37.01	35.41	35.41	35.41	-5.47%	107,712,930
Sep 25, 2025	37.00	38.38	36.71	37.46	37.46	0.67%	102,787,248
Sep 24, 2025	36.92	37.50	36.37	37.21	37.21	0.19%	99,854,132
Sep 23, 2025	39.30	39.39	36.99	37.14	37.14	-6.68%	146,545,839
Sep 22, 2025	39.50	40.32	38.98	39.80	39.80	1.43%	120,700,173
Sep 19, 2025	39.39	39.91	38.80	39.24	39.24	-0.03%	134,950,403
Sep 18, 2025	38.50	40.94	37.90	39.25	39.25	2.00%	210,973,374
Sep 17, 2025	39.00	39.03	38.00	38.48	38.48	-1.79%	118,945,312
Sep 16, 2025	37.86	39.48	37.38	39.18	39.18	4.06%	151,778,423
Sep 15, 2025	37.00	38.22	36.80	37.65	37.65	1.24%	114,477,615
Sep 12, 2025	37.57	38.20	37.09	37.19	37.19	-0.16%	148,939,824
Sep 11, 2025	35.55	37.28	35.04	37.25	37.25	5.91%	160,845,834
Sep 10, 2025	34.90	35.49	34.59	35.17	35.17	1.41%	83,103,727
Sep 9, 2025	35.96	36.02	34.65	34.68	34.68	-3.80%	86,801,145
Sep 8, 2025	35.65	36.36	35.30	36.05	36.05	1.15%	97,037,271
Sep 5, 2025	34.63	35.84	34.03	35.64	35.64	3.12%	118,577,508
Sep 4, 2025	36.22	36.58	33.71	34.56	34.56	-4.87%	142,409,756
Sep 3, 2025	37.83	38.00	36.10	36.33	36.33	-3.94%	132,366,996
Sep 2, 2025	40.30	40.30	37.51	37.82	37.82	-7.58%	194,702,515
Sep 1, 2025	41.16	42.28	39.68	40.92	40.92	-1.25%	193,085,974
Aug 29, 2025	44.09	44.10	41.41	41.44	41.44	-6.03%	234,499,329
Aug 28, 2025	40.53	45.43	40.30	44.10	44.10	6.78%	318,023,038
Aug 27, 2025	41.09	43.50	40.77	41.30	41.30	2.56%	379,065,621
Aug 26, 2025	37.29	40.27	36.73	40.27	40.27	10.00%	133,506,500
Aug 25, 2025	37.50	38.54	36.30	36.61	36.61	1.44%	255,285,671
Aug 22, 2025	35.06	37.50	34.60	36.09	36.09	5.59%	240,118,018
Aug 21, 2025	34.95	35.10	34.00	34.18	34.18	-2.12%	122,909,089
Aug 20, 2025	33.88	35.32	33.66	34.92	34.92	2.22%	187,959,938
Aug 19, 2025	33.80	35.68	33.48	34.16	34.16	1.09%	253,113,692
Aug 18, 2025	32.60	34.23	32.60	33.79	33.79	4.71%	219,080,535
Aug 15, 2025	31.50	32.56	31.50	32.27	32.27	1.48%	95,660,931