SHE:002265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.84	21.01	19.75	20.29	-	4.37%	17,707,815
Oct 23, 2026	19.11	19.59	18.11	19.44	-	-0.61%	21,782,763
Oct 22, 2026	19.04	20.37	18.88	19.56	19.56	0.88%	21,795,750
Oct 21, 2026	19.45	19.91	19.35	19.39	19.39	-0.77%	13,357,454
Oct 20, 2026	19.96	20.00	19.29	19.54	19.54	-4.78%	21,684,590
Oct 19, 2026	19.80	20.54	19.72	20.52	20.52	2.14%	28,337,597
Oct 16, 2026	19.11	20.17	18.90	20.09	20.09	6.98%	30,778,985
Oct 15, 2026	18.41	19.68	18.31	18.78	18.78	-0.27%	13,757,048
Oct 14, 2026	18.90	18.91	18.46	18.83	18.83	-0.58%	7,198,509
Oct 13, 2026	18.23	19.05	18.05	18.94	18.94	2.77%	12,009,890
Oct 12, 2026	18.62	19.05	18.38	18.43	18.43	-2.02%	5,726,500
Oct 9, 2026	18.71	18.84	18.20	18.81	18.81	0.53%	7,948,278
Oct 8, 2026	18.91	19.16	18.56	18.71	18.71	-1.11%	7,320,961
Sep 30, 2026	18.94	19.18	18.84	18.92	18.92	0.11%	6,185,800
Sep 29, 2026	18.94	19.10	18.76	18.90	18.90	-0.26%	6,203,956
Sep 28, 2026	19.46	19.46	18.85	18.95	18.95	-2.12%	8,926,202
Sep 24, 2026	19.65	19.75	19.35	19.36	19.36	-1.33%	8,147,200
Sep 23, 2026	19.60	19.77	19.36	19.62	19.62	-0.86%	11,504,917
Sep 22, 2026	20.44	20.46	19.78	19.79	19.79	-3.18%	16,720,075
Sep 21, 2026	20.11	20.55	20.07	20.44	20.44	1.34%	14,345,217
Sep 18, 2026	20.10	20.48	19.77	20.17	20.17	-0.15%	16,305,545
Sep 17, 2026	20.19	21.46	20.11	20.20	20.20	0.65%	21,809,667
Sep 16, 2026	19.88	20.40	19.80	20.07	20.07	0.96%	14,706,755
Sep 15, 2026	20.42	20.63	19.86	19.88	19.88	-3.59%	22,180,561
Sep 14, 2026	22.00	22.53	20.35	20.62	20.62	-7.66%	35,512,204
Sep 11, 2026	21.00	22.68	20.83	22.33	22.33	5.78%	46,401,380
Sep 10, 2026	21.28	21.90	20.89	21.11	21.11	-2.58%	23,407,744
Sep 9, 2026	20.94	22.25	20.76	21.67	21.67	2.75%	36,235,004
Sep 8, 2026	20.99	21.30	20.56	21.09	21.09	1.39%	24,864,493
Sep 7, 2026	21.45	21.60	20.76	20.80	20.80	-3.03%	25,572,353
Sep 4, 2026	20.82	21.95	20.65	21.45	21.45	2.53%	39,996,007
Sep 3, 2026	21.71	22.13	20.78	20.92	20.92	-2.43%	43,855,208
Sep 2, 2026	19.30	21.44	19.26	21.44	21.44	10.01%	17,861,910
Sep 1, 2026	18.95	19.62	18.88	19.49	19.49	2.15%	19,398,132
Aug 31, 2026	18.66	19.18	18.60	19.08	19.08	2.25%	13,328,098
Aug 28, 2026	18.47	18.84	18.37	18.66	18.66	0.54%	7,950,098
Aug 27, 2026	18.39	18.90	18.30	18.56	18.56	0.98%	11,294,385
Aug 26, 2026	18.17	18.66	18.05	18.38	18.38	0.88%	12,589,881
Aug 25, 2026	18.01	18.82	17.98	18.22	18.22	0.89%	14,901,257
Aug 24, 2026	18.22	18.43	17.85	18.06	18.06	-1.26%	7,620,869
Aug 21, 2026	18.47	18.55	18.15	18.29	18.29	-2.04%	7,084,112
Aug 20, 2026	18.52	18.93	18.34	18.67	18.67	2.02%	10,446,200
Aug 19, 2026	19.19	19.39	18.26	18.30	18.30	-6.11%	15,696,703
Aug 18, 2026	20.21	20.29	19.40	19.49	19.49	-3.23%	17,114,973
Aug 17, 2026	20.26	21.07	20.00	20.14	20.14	-1.03%	20,819,684
Aug 14, 2026	20.59	20.73	20.02	20.35	20.35	-1.21%	20,928,172
Aug 13, 2026	19.93	21.45	19.77	20.60	20.60	3.57%	32,787,685
Aug 12, 2026	19.58	20.29	19.49	19.89	19.89	0.71%	13,810,149
Aug 11, 2026	20.19	20.44	19.67	19.75	19.75	-3.89%	26,610,082
Aug 10, 2026	18.92	20.85	18.83	20.55	20.55	8.27%	41,382,040