SHE:002271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	9.99	11.13	9.99	11.09	11.09	6.23%	86,403,902
Nov 4, 2026	10.54	10.67	10.34	10.44	10.44	-0.95%	41,250,944
Nov 3, 2026	10.34	10.60	10.31	10.54	10.54	1.74%	40,117,734
Nov 2, 2026	10.14	10.53	10.06	10.36	10.36	2.88%	63,559,009
Oct 30, 2026	9.99	10.17	9.80	10.07	10.07	0.40%	54,940,600
Oct 29, 2026	10.25	10.28	9.99	10.03	10.03	-2.15%	42,353,500
Oct 28, 2026	10.30	10.46	10.20	10.25	10.25	-0.29%	34,874,404
Oct 27, 2026	10.73	10.81	10.27	10.28	10.28	-5.25%	46,649,172
Oct 26, 2026	10.27	10.87	10.09	10.85	10.85	1.88%	56,739,974
Oct 23, 2026	10.37	10.67	10.29	10.65	10.65	1.53%	32,683,334
Oct 22, 2026	10.67	10.85	10.48	10.49	10.49	-2.05%	29,078,440
Oct 21, 2026	10.65	10.80	10.58	10.71	10.71	0.66%	26,529,517
Oct 20, 2026	10.80	10.84	10.53	10.64	10.64	-1.66%	29,228,913
Oct 19, 2026	10.79	10.97	10.77	10.82	10.82	-0.37%	29,235,532
Oct 16, 2026	10.55	11.04	10.45	10.86	10.86	3.92%	50,374,262
Oct 15, 2026	10.55	10.66	10.35	10.45	10.45	-2.52%	32,140,300
Oct 14, 2026	10.76	10.89	10.69	10.72	10.72	-0.19%	29,600,888
Oct 13, 2026	10.76	11.03	10.65	10.74	10.74	-0.83%	55,433,407
Oct 12, 2026	10.87	10.95	10.76	10.83	10.83	-0.64%	31,528,142
Oct 9, 2026	10.59	10.98	10.50	10.90	10.90	2.16%	49,464,008
Oct 8, 2026	10.52	10.88	10.48	10.67	10.67	0.57%	47,583,848
Sep 30, 2026	10.37	10.65	10.08	10.61	10.61	1.73%	52,385,330
Sep 29, 2026	10.13	10.45	10.11	10.43	10.43	3.06%	35,112,500
Sep 28, 2026	10.39	10.46	10.07	10.12	10.12	-2.69%	33,528,144
Sep 24, 2026	10.65	10.70	10.37	10.40	10.40	-2.80%	35,567,820
Sep 23, 2026	10.72	10.95	10.68	10.70	10.70	-0.19%	41,156,072
Sep 22, 2026	10.68	10.80	10.54	10.72	10.72	-0.09%	40,681,964
Sep 21, 2026	10.30	10.83	10.25	10.73	10.73	3.77%	69,720,603
Sep 18, 2026	10.12	10.36	10.11	10.34	10.34	2.27%	31,516,515
Sep 17, 2026	10.08	10.24	10.02	10.11	10.11	-0.79%	22,024,318
Sep 16, 2026	10.16	10.21	9.94	10.19	10.19	0.20%	38,651,326
Sep 15, 2026	10.32	10.34	10.13	10.17	10.17	-1.83%	28,928,950
Sep 14, 2026	10.29	10.38	10.19	10.36	10.36	0.29%	29,061,170
Sep 11, 2026	10.62	10.72	10.26	10.33	10.33	-3.64%	59,060,370
Sep 10, 2026	10.80	10.83	10.70	10.72	10.72	-1.56%	32,846,830
Sep 9, 2026	10.93	10.97	10.79	10.89	10.89	-0.82%	36,253,596
Sep 8, 2026	10.84	11.06	10.80	10.98	10.98	1.29%	37,047,866
Sep 7, 2026	10.95	10.99	10.76	10.84	10.84	-1.45%	46,705,127
Sep 4, 2026	10.90	11.32	10.89	11.00	11.00	1.01%	68,372,269
Sep 3, 2026	10.65	11.06	10.62	10.89	10.89	2.74%	79,827,253
Sep 2, 2026	10.86	10.90	10.51	10.60	10.60	-3.28%	74,649,258
Sep 1, 2026	10.91	11.17	10.85	10.96	10.96	-0.54%	72,815,796
Aug 31, 2026	11.60	11.78	11.00	11.02	11.02	-3.84%	78,413,108
Aug 28, 2026	11.43	11.60	11.31	11.46	11.46	0.70%	38,049,613
Aug 27, 2026	11.10	11.44	11.03	11.38	11.38	2.25%	44,329,611
Aug 26, 2026	10.87	11.35	10.82	11.13	11.13	2.77%	60,414,035
Aug 25, 2026	10.74	10.93	10.73	10.83	10.83	0.09%	32,835,806
Aug 24, 2026	11.15	11.39	10.75	10.82	10.82	-2.87%	55,733,010
Aug 21, 2026	11.28	11.29	10.96	11.14	11.14	-2.02%	57,306,750
Aug 20, 2026	11.60	11.72	10.91	11.37	11.37	-4.13%	97,739,880