SHE:002265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	18.75	19.04	18.47	18.98	18.98	1.23%	11,522,983
Aug 6, 2026	19.35	19.48	18.61	18.75	18.75	-2.50%	15,779,739
Aug 5, 2026	19.21	19.39	19.03	19.23	19.23	-0.47%	15,754,619
Aug 4, 2026	19.12	19.40	18.96	19.32	19.32	0.99%	15,617,097
Aug 3, 2026	19.10	19.32	18.49	19.13	19.13	-1.44%	18,975,199
Jul 31, 2026	17.80	20.10	17.60	19.41	19.41	6.18%	34,617,830
Jul 30, 2026	18.27	19.22	18.17	18.28	18.28	-0.92%	24,344,638
Jul 29, 2026	18.38	19.09	18.05	18.45	18.45	0.11%	20,016,596
Jul 28, 2026	19.02	19.65	18.33	18.43	18.43	-6.97%	29,860,569
Jul 27, 2026	18.93	20.72	17.84	19.81	19.81	2.43%	43,788,128
Jul 24, 2026	17.30	19.34	17.20	19.34	19.34	10.01%	21,037,815
Jul 23, 2026	16.25	17.92	16.17	17.58	17.58	7.26%	21,471,188
Jul 22, 2026	16.32	16.51	16.10	16.39	16.39	0.49%	6,503,831
Jul 21, 2026	16.23	16.44	16.00	16.31	16.31	-0.31%	8,197,203
Jul 20, 2026	16.10	16.74	15.91	16.36	16.36	2.19%	9,586,700
Jul 17, 2026	16.73	16.85	15.87	16.01	16.01	-4.30%	7,144,300
Jul 16, 2026	16.40	16.89	16.32	16.73	16.73	0.90%	5,091,000
Jul 15, 2026	16.49	16.87	16.33	16.58	16.58	1.22%	4,792,800
Jul 14, 2026	16.30	16.43	16.05	16.38	16.38	0.12%	5,745,655
Jul 13, 2026	17.40	17.41	16.33	16.36	16.36	-6.51%	9,294,800
Jul 10, 2026	17.04	18.05	16.92	17.50	17.50	2.50%	10,114,955
Jul 9, 2026	16.77	17.22	16.55	17.15	17.07	1.84%	7,524,929
Jul 8, 2026	17.68	17.68	16.82	16.84	16.77	-3.16%	6,663,657
Jul 7, 2026	18.51	18.57	17.34	17.39	17.31	-6.46%	9,690,240
Jul 6, 2026	18.49	19.26	18.38	18.59	18.51	0.54%	11,634,602