SHE:002268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.58	13.85	12.89	12.94	12.94	-6.37%	21,231,373
Oct 29, 2026	14.35	14.38	13.78	13.82	13.82	-4.89%	19,037,087
Oct 28, 2026	14.69	14.70	14.28	14.53	14.53	0.07%	13,294,217
Oct 27, 2026	15.20	15.50	14.49	14.52	14.52	-4.22%	17,951,884
Oct 26, 2026	15.10	15.39	14.92	15.16	15.16	-0.20%	16,359,402
Oct 23, 2026	14.35	15.20	13.96	15.19	15.19	4.54%	25,813,722
Oct 22, 2026	15.01	15.25	14.51	14.53	14.53	-2.22%	13,560,206
Oct 21, 2026	14.89	15.08	14.80	14.86	14.86	-0.13%	13,150,390
Oct 20, 2026	14.34	14.88	14.11	14.88	14.88	3.55%	15,050,186
Oct 19, 2026	14.13	14.45	14.06	14.37	14.37	1.34%	9,084,893
Oct 16, 2026	14.54	14.61	14.00	14.18	14.18	-0.91%	13,122,103
Oct 15, 2026	14.36	14.74	14.22	14.31	14.31	-2.98%	12,987,007
Oct 14, 2026	14.96	15.02	14.66	14.75	14.75	-1.67%	10,538,003
Oct 13, 2026	14.93	15.17	14.70	15.00	15.00	-0.73%	15,548,466
Oct 12, 2026	15.29	15.40	14.95	15.11	15.11	-1.18%	14,458,060
Oct 9, 2026	14.39	15.35	14.30	15.29	15.29	5.89%	27,854,171
Oct 8, 2026	14.84	14.85	14.35	14.44	14.44	-2.83%	12,415,558
Sep 30, 2026	14.95	15.10	14.55	14.86	14.86	-1.46%	17,248,514
Sep 29, 2026	14.78	15.20	14.71	15.08	15.08	1.62%	18,966,021
Sep 28, 2026	14.88	14.98	14.47	14.84	14.84	0.68%	16,909,440
Sep 24, 2026	14.83	14.97	14.72	14.74	14.74	-1.21%	8,697,787
Sep 23, 2026	15.05	15.08	14.86	14.92	14.92	-1.26%	11,455,861
Sep 22, 2026	15.00	15.27	14.91	15.11	15.11	1.21%	19,696,833
Sep 21, 2026	14.95	15.05	14.60	14.93	14.93	1.36%	19,226,498
Sep 18, 2026	14.67	14.99	14.50	14.73	14.73	0.20%	20,853,268
Sep 17, 2026	14.18	15.41	14.13	14.70	14.70	3.74%	27,671,430
Sep 16, 2026	14.33	14.63	14.03	14.17	14.17	-2.14%	22,680,415
Sep 15, 2026	14.89	15.32	14.47	14.48	14.48	-1.03%	34,264,548
Sep 14, 2026	14.36	14.96	14.35	14.63	14.63	5.56%	30,305,900
Sep 11, 2026	14.18	14.26	13.66	13.86	13.86	-1.00%	9,622,054
Sep 10, 2026	14.00	14.10	13.88	14.00	14.00	-0.28%	4,839,165
Sep 9, 2026	14.07	14.13	13.97	14.04	14.04	-0.71%	5,362,365
Sep 8, 2026	13.98	14.21	13.89	14.14	14.14	0.78%	6,172,093
Sep 7, 2026	14.15	14.28	13.95	14.03	14.03	-1.34%	7,536,064
Sep 4, 2026	14.11	14.46	14.11	14.22	14.22	1.72%	12,408,283
Sep 3, 2026	14.10	14.22	13.94	13.98	13.98	-0.92%	5,683,101
Sep 2, 2026	14.12	14.24	13.96	14.11	14.11	-0.91%	6,490,936
Sep 1, 2026	14.00	14.28	13.94	14.24	14.24	1.57%	8,788,125
Aug 31, 2026	13.86	14.04	13.78	14.02	14.02	-0.78%	11,128,890
Aug 28, 2026	14.41	14.59	14.10	14.13	14.13	0.14%	18,376,770
Aug 27, 2026	14.02	14.28	13.96	14.11	14.11	0.71%	8,488,469
Aug 26, 2026	13.75	14.11	13.71	14.01	14.01	1.67%	7,515,668
Aug 25, 2026	13.57	13.82	13.51	13.78	13.78	1.40%	7,134,270
Aug 24, 2026	13.65	13.82	13.42	13.59	13.59	0.07%	6,966,425
Aug 21, 2026	13.57	13.65	13.38	13.58	13.58	0.15%	4,969,800
Aug 20, 2026	13.62	13.64	13.49	13.56	13.56	0.22%	5,475,200
Aug 19, 2026	13.90	13.96	13.49	13.53	13.53	-3.01%	8,983,608
Aug 18, 2026	14.13	14.13	13.72	13.95	13.95	-1.62%	9,292,214
Aug 17, 2026	14.13	14.19	13.94	14.18	14.18	0.07%	6,699,608
Aug 14, 2026	14.14	14.34	13.92	14.17	14.17	-	9,853,959