SHE:002270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	19.66	19.66	19.00	19.13	19.13	-2.89%	7,007,800
Sep 9, 2026	19.70	19.85	19.59	19.70	19.70	-0.56%	7,509,100
Sep 8, 2026	19.62	19.85	19.48	19.81	19.81	1.33%	8,047,010
Sep 7, 2026	19.26	19.68	18.97	19.55	19.55	2.25%	13,734,231
Sep 4, 2026	19.10	19.49	19.01	19.12	19.12	0.63%	9,362,220
Sep 3, 2026	19.15	19.23	18.86	19.00	19.00	-0.05%	6,636,420
Sep 2, 2026	19.40	19.49	18.93	19.01	19.01	-2.76%	9,243,916
Sep 1, 2026	19.80	20.13	19.50	19.55	19.55	-1.81%	11,319,401
Aug 31, 2026	19.95	20.55	19.79	19.91	19.91	4.73%	26,179,074
Aug 28, 2026	18.72	19.14	18.60	19.01	19.01	0.96%	10,520,960
Aug 27, 2026	19.24	19.40	18.21	18.83	18.83	-2.89%	22,222,077
Aug 26, 2026	19.60	19.62	19.14	19.39	19.39	-0.62%	8,845,710
Aug 25, 2026	19.47	19.77	19.34	19.51	19.51	-0.05%	8,314,720
Aug 24, 2026	19.24	19.58	19.04	19.52	19.52	1.35%	10,291,740
Aug 21, 2026	19.26	19.52	19.03	19.26	19.26	-0.21%	8,179,193
Aug 20, 2026	19.89	20.05	19.20	19.30	19.30	-1.93%	10,688,292
Aug 19, 2026	20.26	20.26	19.40	19.68	19.68	-3.81%	22,041,225
Aug 18, 2026	20.52	20.96	20.33	20.46	20.46	-1.02%	13,026,030
Aug 17, 2026	20.10	20.75	20.00	20.67	20.67	2.78%	14,128,707
Aug 14, 2026	20.21	20.60	19.97	20.11	20.11	-1.03%	11,075,859
Aug 13, 2026	20.61	20.93	20.30	20.32	20.32	-1.41%	14,297,220
Aug 12, 2026	20.49	20.71	20.28	20.61	20.61	0.98%	14,837,081
Aug 11, 2026	20.20	21.20	20.02	20.41	20.41	0.54%	21,282,237
Aug 10, 2026	20.20	20.68	20.14	20.30	20.30	0.64%	13,389,800
Aug 7, 2026	20.40	20.47	19.93	20.17	20.17	-1.37%	17,246,285
Aug 6, 2026	21.04	21.12	20.18	20.45	20.45	-2.85%	25,865,659
Aug 5, 2026	20.58	21.15	20.34	21.05	21.05	1.99%	25,325,030
Aug 4, 2026	20.77	20.88	20.15	20.64	20.64	-0.63%	23,581,689
Aug 3, 2026	20.30	21.10	20.10	20.77	20.77	1.66%	25,441,816
Jul 31, 2026	19.98	20.76	19.78	20.43	20.43	-0.54%	32,165,044
Jul 30, 2026	19.57	20.77	19.48	20.54	20.54	3.27%	40,786,160
Jul 29, 2026	19.53	20.08	19.16	19.89	19.89	1.69%	34,773,390
Jul 28, 2026	19.62	20.10	19.23	19.56	19.56	-1.51%	28,052,359
Jul 27, 2026	18.30	19.86	18.24	19.86	19.86	10.03%	35,710,127
Jul 24, 2026	18.45	18.72	17.96	18.05	18.05	-1.90%	22,420,101
Jul 23, 2026	17.60	18.45	17.50	18.40	18.40	5.14%	27,828,840
Jul 22, 2026	17.82	17.94	17.38	17.50	17.50	-2.40%	17,021,341
Jul 21, 2026	17.80	17.95	17.45	17.93	17.93	1.01%	19,292,640
Jul 20, 2026	17.40	18.23	17.30	17.75	17.75	3.02%	27,246,500
Jul 17, 2026	17.46	17.87	17.23	17.23	17.23	-1.49%	20,002,098
Jul 16, 2026	17.82	17.94	17.34	17.49	17.49	-2.78%	12,990,147
Jul 15, 2026	17.90	18.20	17.76	17.99	17.99	0.50%	11,867,353
Jul 14, 2026	17.85	17.95	17.25	17.90	17.90	0.51%	16,299,162
Jul 13, 2026	18.15	18.77	17.54	17.81	17.81	-2.09%	18,057,249
Jul 10, 2026	17.95	18.84	17.71	18.19	18.19	0.94%	18,270,204
Jul 9, 2026	18.12	18.27	17.41	18.02	18.02	-0.99%	17,672,100
Jul 8, 2026	19.13	19.29	18.20	18.20	18.20	-3.65%	18,368,545
Jul 7, 2026	19.86	20.32	18.76	18.89	18.89	-4.88%	20,812,951
Jul 6, 2026	20.52	20.97	19.82	19.86	19.86	-1.39%	34,919,119
Jul 3, 2026	18.68	20.14	18.61	20.14	20.14	9.99%	20,964,374