SHE:002275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.27	12.27	11.82	12.11	12.11	0.67%	1,699,800
Oct 22, 2026	12.16	12.16	12.01	12.03	12.03	-0.91%	1,329,300
Oct 21, 2026	12.19	12.25	12.12	12.14	12.14	-0.33%	957,100
Oct 20, 2026	12.28	12.32	12.11	12.18	12.18	-0.90%	1,528,500
Oct 19, 2026	12.15	12.35	12.15	12.29	12.29	0.49%	1,424,301
Oct 16, 2026	12.27	12.55	12.16	12.23	12.23	-0.16%	2,760,600
Oct 15, 2026	12.26	12.38	12.20	12.25	12.25	-0.73%	1,722,200
Oct 14, 2026	12.24	12.40	12.22	12.34	12.34	0.73%	1,515,100
Oct 13, 2026	12.31	12.31	12.19	12.25	12.25	-0.65%	1,206,000
Oct 12, 2026	12.34	12.43	12.27	12.33	12.33	-0.16%	1,775,700
Oct 9, 2026	12.15	12.38	12.15	12.35	12.35	1.31%	2,509,810
Oct 8, 2026	12.22	12.29	12.15	12.19	12.19	-0.25%	1,347,800
Sep 30, 2026	12.12	12.23	12.07	12.22	12.22	1.24%	1,191,300
Sep 29, 2026	12.13	12.15	12.01	12.07	12.07	-	780,440
Sep 28, 2026	12.10	12.16	12.03	12.07	12.07	-0.25%	1,052,900
Sep 24, 2026	12.22	12.30	12.08	12.10	12.10	-1.06%	1,344,610
Sep 23, 2026	12.28	12.32	12.20	12.23	12.23	-0.41%	936,812
Sep 22, 2026	12.34	12.35	12.24	12.28	12.28	-0.57%	1,377,598
Sep 21, 2026	12.12	12.36	12.12	12.35	12.35	1.98%	2,388,538
Sep 18, 2026	12.13	12.19	12.10	12.11	12.11	-	1,434,306
Sep 17, 2026	12.12	12.14	12.06	12.11	12.11	-0.08%	936,330
Sep 16, 2026	12.14	12.14	12.02	12.12	12.12	-0.16%	1,356,612
Sep 15, 2026	12.27	12.38	12.12	12.14	12.14	-1.62%	2,195,793
Sep 14, 2026	12.18	12.38	12.14	12.34	12.34	0.82%	2,394,614
Sep 11, 2026	12.28	12.35	12.16	12.24	12.24	-0.49%	2,193,113
Sep 10, 2026	12.43	12.44	12.28	12.30	12.30	-1.05%	1,772,100
Sep 9, 2026	12.38	12.46	12.33	12.43	12.43	-0.16%	1,378,401
Sep 8, 2026	12.32	12.46	12.22	12.45	12.45	0.81%	2,305,012
Sep 7, 2026	12.36	12.36	12.27	12.35	12.35	-0.08%	1,583,742
Sep 4, 2026	12.33	12.45	12.29	12.36	12.36	0.49%	1,528,798
Sep 3, 2026	12.43	12.46	12.27	12.30	12.30	-0.89%	2,374,999
Sep 2, 2026	12.51	12.51	12.38	12.41	12.41	-0.96%	1,965,095
Sep 1, 2026	12.48	12.56	12.43	12.53	12.53	0.40%	2,002,539
Aug 31, 2026	12.51	12.67	12.41	12.48	12.48	-0.48%	2,593,600
Aug 28, 2026	12.40	12.68	12.35	12.54	12.54	0.80%	3,186,002
Aug 27, 2026	12.41	12.47	12.28	12.44	12.44	0.24%	4,449,127
Aug 26, 2026	12.49	12.63	12.41	12.41	12.41	-1.04%	4,481,501
Aug 25, 2026	12.50	12.64	12.41	12.54	12.54	-0.24%	3,431,945
Aug 24, 2026	12.76	12.80	12.31	12.57	12.57	-4.99%	5,222,263
Aug 21, 2026	13.50	13.55	12.97	13.23	13.23	-2.86%	4,198,300
Aug 20, 2026	13.39	13.63	13.39	13.62	13.62	2.56%	3,745,600
Aug 19, 2026	13.36	13.50	13.24	13.28	13.28	-0.90%	2,423,400
Aug 18, 2026	13.29	13.47	13.27	13.40	13.40	0.60%	2,036,500
Aug 17, 2026	13.33	13.46	13.07	13.32	13.32	-0.08%	2,275,200
Aug 14, 2026	13.46	13.51	13.13	13.33	13.33	-0.97%	2,322,150
Aug 13, 2026	13.31	13.54	13.16	13.46	13.46	1.20%	3,256,200
Aug 12, 2026	13.32	13.41	13.18	13.30	13.30	-0.45%	1,482,500
Aug 11, 2026	13.41	13.56	13.34	13.36	13.36	-0.89%	1,915,390
Aug 10, 2026	13.36	13.58	13.29	13.48	13.48	0.90%	2,008,220
Aug 7, 2026	13.09	13.37	13.06	13.36	13.36	1.52%	2,202,183