SHE:002270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.20	19.01	18.20	18.96	18.96	0.80%	14,685,000
Oct 22, 2026	18.78	19.13	18.52	18.81	18.81	0.43%	12,111,000
Oct 21, 2026	19.00	19.18	18.68	18.73	18.73	-1.42%	7,194,300
Oct 20, 2026	19.00	19.21	18.70	19.00	19.00	-0.42%	11,973,205
Oct 19, 2026	19.00	19.19	18.66	19.08	19.08	1.22%	14,440,000
Oct 16, 2026	18.20	18.97	18.11	18.85	18.85	4.09%	16,737,780
Oct 15, 2026	17.87	18.38	17.64	18.11	18.11	0.50%	14,076,860
Oct 14, 2026	18.50	18.73	18.25	18.28	18.02	-1.51%	11,141,720
Oct 13, 2026	18.67	19.29	18.00	18.56	18.30	-1.90%	23,078,388
Oct 12, 2026	18.63	19.34	18.40	18.92	18.65	0.58%	22,833,226
Oct 9, 2026	17.92	18.94	17.80	18.81	18.54	6.45%	33,004,631
Oct 8, 2026	17.23	17.79	17.17	17.67	17.42	3.70%	15,906,521
Sep 30, 2026	17.05	17.25	16.78	17.04	16.80	0.12%	8,416,039
Sep 29, 2026	16.99	17.15	16.88	17.02	16.78	-	8,293,808
Sep 28, 2026	17.69	17.70	16.95	17.02	16.78	-4.11%	13,772,777
Sep 24, 2026	17.95	18.03	17.70	17.75	17.50	-1.00%	7,863,355
Sep 23, 2026	18.24	18.45	17.87	17.93	17.67	-1.65%	8,677,760
Sep 22, 2026	18.43	18.58	18.22	18.23	17.97	-0.82%	8,378,867
Sep 21, 2026	18.51	18.53	18.28	18.38	18.12	0.16%	7,007,114
Sep 18, 2026	18.26	18.55	18.18	18.35	18.09	1.55%	7,106,806
Sep 17, 2026	18.21	18.26	17.97	18.07	17.81	-0.77%	7,022,242
Sep 16, 2026	18.23	18.38	18.00	18.21	17.95	-0.11%	8,144,900
Sep 15, 2026	18.52	18.64	18.20	18.23	17.97	-1.78%	7,076,100
Sep 14, 2026	18.75	18.86	18.46	18.56	18.30	-1.12%	5,834,700
Sep 11, 2026	18.97	18.98	18.67	18.77	18.50	-1.62%	7,554,247
Sep 10, 2026	19.66	19.66	19.00	19.08	18.81	-3.15%	8,854,700
Sep 9, 2026	19.70	19.85	19.59	19.70	19.42	-0.56%	7,509,100
Sep 8, 2026	19.62	19.85	19.48	19.81	19.53	1.33%	8,047,010
Sep 7, 2026	19.26	19.68	18.97	19.55	19.27	2.25%	13,734,231
Sep 4, 2026	19.10	19.49	19.01	19.12	18.85	0.63%	9,362,220
Sep 3, 2026	19.15	19.23	18.86	19.00	18.73	-0.05%	6,634,820
Sep 2, 2026	19.40	19.49	18.93	19.01	18.74	-2.76%	9,243,916
Sep 1, 2026	19.80	20.13	19.50	19.55	19.27	-1.81%	11,319,301
Aug 31, 2026	19.95	20.55	19.79	19.91	19.63	4.73%	26,179,074
Aug 28, 2026	18.72	19.14	18.60	19.01	18.74	0.96%	10,513,360
Aug 27, 2026	19.24	19.40	18.21	18.83	18.56	-2.89%	22,222,077
Aug 26, 2026	19.60	19.62	19.14	19.39	19.11	-0.62%	8,845,710
Aug 25, 2026	19.47	19.77	19.34	19.51	19.23	-0.05%	8,313,720
Aug 24, 2026	19.24	19.58	19.04	19.52	19.24	1.35%	10,291,748
Aug 21, 2026	19.26	19.52	19.03	19.26	18.99	-0.21%	8,177,993
Aug 20, 2026	19.89	20.05	19.20	19.30	19.03	-1.93%	10,687,692
Aug 19, 2026	20.26	20.26	19.40	19.68	19.40	-3.81%	22,041,225
Aug 18, 2026	20.52	20.96	20.33	20.46	20.17	-1.02%	13,026,039
Aug 17, 2026	20.10	20.75	20.00	20.67	20.38	2.78%	14,128,707
Aug 14, 2026	20.21	20.60	19.97	20.11	19.82	-1.03%	11,073,659
Aug 13, 2026	20.61	20.93	20.30	20.32	20.03	-1.41%	14,297,225
Aug 12, 2026	20.49	20.71	20.28	20.61	20.32	0.98%	14,837,081
Aug 11, 2026	20.20	21.20	20.02	20.41	20.12	0.54%	21,279,037
Aug 10, 2026	20.20	20.68	20.14	20.30	20.01	0.64%	13,389,800
Aug 7, 2026	20.40	20.47	19.93	20.17	19.88	-1.37%	17,240,785