SHE:002262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.24	21.80	21.01	21.61	21.61	1.93%	10,813,338
Oct 29, 2026	21.34	21.50	21.10	21.20	21.20	-0.61%	7,330,100
Oct 28, 2026	21.51	21.62	21.23	21.33	21.33	-0.61%	7,596,303
Oct 27, 2026	22.53	22.90	21.43	21.46	21.46	-4.37%	12,214,200
Oct 26, 2026	21.54	22.69	21.53	22.44	22.44	3.55%	14,957,167
Oct 23, 2026	21.24	21.70	21.06	21.67	21.67	1.36%	5,410,700
Oct 22, 2026	21.84	21.89	21.37	21.38	21.38	-2.37%	4,131,854
Oct 21, 2026	21.72	22.16	21.72	21.90	21.90	0.83%	5,957,412
Oct 20, 2026	21.65	21.80	21.60	21.72	21.72	-0.05%	3,942,418
Oct 19, 2026	21.27	21.80	21.21	21.73	21.73	1.45%	5,577,911
Oct 16, 2026	21.32	21.86	21.11	21.42	21.42	0.94%	9,608,523
Oct 15, 2026	21.15	21.58	21.02	21.22	21.22	-0.84%	6,526,571
Oct 14, 2026	21.60	21.69	21.28	21.40	21.40	-0.93%	5,877,487
Oct 13, 2026	21.82	21.91	21.46	21.60	21.60	-1.59%	8,380,593
Oct 12, 2026	21.74	22.30	21.66	21.95	21.95	0.97%	10,613,390
Oct 9, 2026	21.78	22.08	21.59	21.74	21.74	-0.50%	11,017,348
Oct 8, 2026	22.64	22.70	21.66	21.85	21.85	-3.87%	18,543,476
Sep 30, 2026	23.65	23.65	22.45	22.73	22.73	5.72%	29,133,029
Sep 29, 2026	21.55	21.65	21.33	21.50	21.50	-0.23%	3,613,906
Sep 28, 2026	21.22	21.76	21.15	21.55	21.55	1.84%	7,503,422
Sep 24, 2026	21.89	22.17	21.15	21.16	21.16	-3.82%	8,012,688
Sep 23, 2026	21.72	22.12	21.72	22.00	22.00	0.73%	3,685,609
Sep 22, 2026	21.90	21.97	21.79	21.84	21.84	-0.05%	4,121,600
Sep 21, 2026	21.50	22.00	21.40	21.85	21.85	1.68%	8,924,140
Sep 18, 2026	21.63	21.85	21.47	21.49	21.49	-1.10%	5,544,905
Sep 17, 2026	21.62	21.90	21.50	21.73	21.73	0.56%	4,198,900
Sep 16, 2026	21.64	21.68	21.46	21.61	21.61	-0.18%	3,536,312
Sep 15, 2026	21.74	21.82	21.50	21.65	21.65	-0.64%	2,799,185
Sep 14, 2026	21.30	21.89	21.27	21.79	21.79	1.63%	6,282,605
Sep 11, 2026	21.72	21.98	21.41	21.44	21.44	-1.88%	7,361,533
Sep 10, 2026	22.08	22.08	21.75	21.85	21.85	-0.91%	4,340,300
Sep 9, 2026	22.08	22.28	21.99	22.05	22.05	-0.77%	4,260,080
Sep 8, 2026	22.09	22.40	21.98	22.22	22.22	0.59%	5,153,404
Sep 7, 2026	22.48	22.68	22.00	22.09	22.09	-2.08%	7,826,671
Sep 4, 2026	22.61	22.85	22.49	22.56	22.56	-0.18%	3,814,271
Sep 3, 2026	22.48	22.72	22.39	22.60	22.60	0.44%	5,593,083
Sep 2, 2026	22.77	23.15	22.47	22.50	22.50	-2.05%	7,163,056
Sep 1, 2026	22.00	23.25	21.92	22.97	22.97	4.27%	18,754,706
Aug 31, 2026	21.88	22.13	21.68	22.03	22.03	-0.05%	7,154,079
Aug 28, 2026	21.82	22.20	21.74	22.04	22.04	0.09%	5,537,600
Aug 27, 2026	22.09	22.13	21.71	22.02	22.02	-0.50%	7,071,643
Aug 26, 2026	21.83	22.27	21.83	22.13	22.13	1.37%	10,759,462
Aug 25, 2026	21.72	21.99	21.55	21.83	21.83	-0.09%	8,468,217
Aug 24, 2026	21.80	22.37	21.67	21.85	21.85	-0.46%	12,183,000
Aug 21, 2026	22.54	22.58	21.87	21.95	21.95	-3.69%	13,067,775
Aug 20, 2026	23.20	23.38	22.46	22.79	22.79	-0.04%	15,745,790
Aug 19, 2026	23.05	23.30	22.61	22.80	22.80	-1.30%	13,066,688
Aug 18, 2026	22.16	23.22	22.10	23.10	23.10	6.60%	25,169,158
Aug 17, 2026	22.08	22.08	21.44	21.67	21.67	-1.32%	9,358,924
Aug 14, 2026	22.03	22.44	21.75	21.96	21.96	-0.81%	8,464,317