SHE:002270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.05	17.25	16.78	17.04	17.04	0.12%	8,426,939
Sep 29, 2026	16.99	17.15	16.88	17.02	17.02	-	8,296,208
Sep 28, 2026	17.69	17.70	16.95	17.02	17.02	-4.11%	13,772,777
Sep 24, 2026	17.95	18.03	17.70	17.75	17.75	-1.00%	7,863,355
Sep 23, 2026	18.24	18.45	17.87	17.93	17.93	-1.65%	8,681,160
Sep 22, 2026	18.43	18.58	18.22	18.23	18.23	-0.82%	8,378,867
Sep 21, 2026	18.51	18.53	18.28	18.38	18.38	0.16%	7,008,314
Sep 18, 2026	18.26	18.55	18.18	18.35	18.35	1.55%	7,112,106
Sep 17, 2026	18.21	18.26	17.97	18.07	18.07	-0.77%	7,023,342
Sep 16, 2026	18.23	18.38	18.00	18.21	18.21	-0.11%	8,144,900
Sep 15, 2026	18.52	18.64	18.20	18.23	18.23	-1.78%	7,080,500
Sep 14, 2026	18.75	18.86	18.46	18.56	18.56	-1.12%	5,834,700
Sep 11, 2026	18.97	18.98	18.67	18.77	18.77	-1.62%	7,554,247
Sep 10, 2026	19.66	19.66	19.00	19.08	19.08	-3.15%	8,854,700
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%	6,634,820
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%	11,319,301
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%	10,513,360
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%	8,313,720
Aug 24, 2026	19.24	19.58	19.04	19.52	19.52	1.35%	10,291,748
Aug 21, 2026	19.26	19.52	19.03	19.26	19.26	-0.21%	8,177,993
Aug 20, 2026	19.89	20.05	19.20	19.30	19.30	-1.93%	10,687,692
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%	13,026,039
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%	11,073,659
Aug 13, 2026	20.61	20.93	20.30	20.32	20.32	-1.41%	14,297,225
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%	21,279,037
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%	17,240,785
Aug 6, 2026	21.04	21.12	20.18	20.45	20.45	-2.85%	25,859,559
Aug 5, 2026	20.58	21.15	20.34	21.05	21.05	1.99%	25,325,032
Aug 4, 2026	20.77	20.88	20.15	20.64	20.64	-0.63%	23,574,689
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%	32,163,044
Jul 30, 2026	19.57	20.77	19.48	20.54	20.54	3.27%	40,786,167
Jul 29, 2026	19.53	20.08	19.16	19.89	19.89	1.69%	34,773,391
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%	22,413,201
Jul 23, 2026	17.60	18.45	17.50	18.40	18.40	5.14%	27,828,846
Jul 22, 2026	17.82	17.94	17.38	17.50	17.50	-2.40%	17,021,341