SHE:002290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.21	46.07	41.00	41.37	41.37	-5.01%	10,137,399
Nov 12, 2026	43.66	46.20	43.36	43.55	43.55	-0.21%	7,896,500
Nov 11, 2026	41.85	43.99	41.71	43.64	43.64	3.39%	4,869,662
Nov 10, 2026	42.10	42.91	41.58	42.21	42.21	3.20%	4,810,700
Nov 9, 2026	41.21	41.81	40.54	40.90	40.90	1.04%	5,173,824
Nov 6, 2026	40.00	41.41	39.30	40.48	40.48	-4.98%	7,176,260
Nov 5, 2026	41.00	44.25	40.42	42.60	42.60	3.50%	8,286,647
Nov 4, 2026	37.93	41.30	36.42	41.16	41.16	8.52%	11,404,832
Nov 3, 2026	41.50	41.88	37.78	37.93	37.93	-9.65%	9,063,298
Nov 2, 2026	39.50	42.98	39.40	41.98	41.98	5.24%	10,134,548
Oct 30, 2026	43.00	43.26	39.89	39.89	39.89	-10.00%	10,036,391
Oct 29, 2026	46.45	46.98	44.25	44.32	44.32	-5.96%	6,568,515
Oct 28, 2026	47.56	48.00	45.52	47.13	47.13	0.06%	7,451,825
Oct 27, 2026	50.80	51.30	47.02	47.10	47.10	-6.42%	4,698,460
Oct 26, 2026	50.99	51.90	49.90	50.33	50.33	-1.80%	5,126,649
Oct 23, 2026	47.61	51.87	45.10	51.25	51.25	4.61%	10,058,200
Oct 22, 2026	53.02	53.05	48.93	48.99	48.99	-7.06%	7,152,170
Oct 21, 2026	53.64	55.18	52.00	52.71	52.71	-1.48%	4,272,500
Oct 20, 2026	53.43	54.94	52.16	53.50	53.50	0.56%	4,677,305
Oct 19, 2026	54.00	55.00	50.65	53.20	53.20	-3.54%	7,456,351
Oct 16, 2026	57.00	57.90	54.41	55.15	55.15	-0.65%	6,053,088
Oct 15, 2026	56.00	56.85	54.05	55.51	55.51	-5.45%	6,131,291
Oct 14, 2026	60.90	61.65	58.60	58.71	58.71	-3.63%	3,314,494
Oct 13, 2026	59.50	61.97	57.81	60.92	60.92	-1.04%	6,052,238
Oct 12, 2026	62.73	67.08	61.22	61.56	61.56	-1.55%	7,393,585
Oct 9, 2026	63.00	64.90	60.00	62.53	62.53	-2.16%	5,738,431
Oct 8, 2026	67.30	68.08	63.18	63.91	63.91	-6.13%	6,281,010
Sep 30, 2026	70.55	70.90	67.55	68.08	68.08	-2.60%	5,997,454
Sep 29, 2026	69.01	70.57	67.00	69.90	69.90	0.43%	6,600,495
Sep 28, 2026	73.90	74.50	69.31	69.60	69.60	-5.81%	8,215,396
Sep 24, 2026	74.25	77.80	72.66	73.89	73.89	-1.02%	11,655,660
Sep 23, 2026	74.80	78.07	74.51	74.65	74.65	-4.11%	17,221,514
Sep 22, 2026	77.85	77.85	77.85	77.85	77.85	10.00%	3,474,976
Sep 21, 2026	68.50	73.32	68.50	70.77	70.77	5.28%	11,844,206
Sep 18, 2026	67.00	68.46	65.81	67.22	67.22	4.22%	7,770,673
Sep 17, 2026	65.18	66.88	63.63	64.50	64.50	-1.26%	6,160,699
Sep 16, 2026	61.74	66.12	61.02	65.32	65.32	5.56%	6,785,302
Sep 15, 2026	62.75	63.96	61.71	61.88	61.88	-1.54%	4,762,870
Sep 14, 2026	63.53	64.40	62.22	62.85	62.85	-2.63%	4,675,544
Sep 11, 2026	64.55	64.92	62.20	64.55	64.55	-1.53%	6,177,584
Sep 10, 2026	67.33	67.83	65.50	65.55	65.55	-2.79%	5,751,103
Sep 9, 2026	69.00	69.50	66.91	67.43	67.43	-0.28%	6,712,049
Sep 8, 2026	68.37	69.10	65.55	67.62	67.62	-0.63%	10,495,930
Sep 7, 2026	62.00	68.05	62.00	68.05	68.05	10.01%	12,122,099
Sep 4, 2026	64.15	65.20	61.27	61.86	61.86	-2.61%	4,795,549
Sep 3, 2026	64.55	65.00	62.86	63.52	63.52	-0.66%	3,287,900
Sep 2, 2026	63.82	64.80	62.65	63.94	63.94	-0.81%	4,239,211
Sep 1, 2026	67.03	68.80	64.38	64.46	64.46	-3.82%	6,023,762
Aug 31, 2026	60.79	67.50	60.28	67.02	67.02	8.11%	9,126,710
Aug 28, 2026	63.25	64.58	61.79	61.99	61.99	-1.99%	4,767,449