SHE:002262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	21.72	21.72	21.46	21.63	-	-0.09%	3,373,800
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%	6,282,805
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%	4,341,000
Sep 9, 2026	22.08	22.28	21.99	22.05	22.05	-0.77%	4,262,480
Sep 8, 2026	22.09	22.40	21.98	22.22	22.22	0.59%	5,156,104
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%	7,166,356
Sep 1, 2026	22.00	23.25	21.92	22.97	22.97	4.27%	18,764,106
Aug 31, 2026	21.88	22.13	21.68	22.03	22.03	-0.05%	7,154,779
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%	7,073,743
Aug 26, 2026	21.83	22.27	21.83	22.13	22.13	1.37%	10,759,460
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%	12,184,100
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%	15,746,190
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%	25,169,150
Aug 17, 2026	22.08	22.08	21.44	21.67	21.67	-1.32%	9,362,024
Aug 14, 2026	22.03	22.44	21.75	21.96	21.96	-0.81%	8,464,317
Aug 13, 2026	22.15	22.40	21.70	22.14	22.14	0.18%	10,570,100
Aug 12, 2026	22.54	22.68	22.05	22.10	22.10	-2.00%	10,370,190
Aug 11, 2026	22.30	23.22	22.18	22.55	22.55	0.80%	19,638,230
Aug 10, 2026	21.90	22.75	21.88	22.37	22.37	2.43%	19,993,648
Aug 7, 2026	21.51	21.90	21.24	21.84	21.84	1.91%	13,361,014
Aug 6, 2026	21.60	21.79	21.22	21.43	21.43	-0.88%	11,299,381
Aug 5, 2026	21.91	21.99	21.48	21.62	21.62	-1.32%	10,929,546
Aug 4, 2026	22.31	22.37	21.86	21.91	21.91	-1.44%	10,207,600
Aug 3, 2026	22.01	22.42	22.00	22.23	22.23	0.59%	10,826,747
Jul 31, 2026	21.87	22.20	21.64	22.10	22.10	0.09%	13,484,880
Jul 30, 2026	21.96	22.46	21.90	22.08	22.08	0.36%	13,395,060
Jul 29, 2026	21.26	22.20	21.26	22.00	22.00	3.38%	19,874,280
Jul 28, 2026	21.40	21.48	20.97	21.28	21.28	-0.93%	8,733,600
Jul 27, 2026	20.63	21.56	20.62	21.48	21.48	2.82%	12,551,700
Jul 24, 2026	21.65	21.85	20.82	20.89	20.89	-4.09%	11,153,130
Jul 23, 2026	21.48	21.95	21.41	21.78	21.78	0.46%	14,046,600
Jul 22, 2026	21.00	21.68	20.85	21.68	21.68	2.99%	19,290,290
Jul 21, 2026	21.00	21.54	20.80	21.05	21.05	-0.38%	17,015,995
Jul 20, 2026	20.60	21.22	20.52	21.13	21.13	2.08%	15,676,120
Jul 17, 2026	21.34	21.60	20.64	20.70	20.70	-3.45%	20,382,052
Jul 16, 2026	21.10	21.65	21.04	21.44	21.44	0.89%	18,746,500
Jul 15, 2026	20.38	21.68	20.33	21.25	21.25	3.31%	25,135,787
Jul 14, 2026	19.95	20.63	19.76	20.57	20.57	2.75%	15,242,000
Jul 13, 2026	19.95	20.29	19.88	20.02	20.02	0.40%	11,261,955
Jul 10, 2026	19.48	20.12	19.27	19.94	19.94	2.10%	11,423,401
Jul 9, 2026	19.46	19.92	19.33	19.53	19.53	-0.46%	8,817,600