SHE:002290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	62.12	64.00	61.90	63.25	63.25	1.72%	5,892,350
Aug 26, 2026	62.00	62.82	60.63	62.18	62.18	0.19%	4,793,238
Aug 25, 2026	61.20	63.43	59.56	62.06	62.06	-0.66%	5,270,907
Aug 24, 2026	63.81	63.85	61.23	62.47	62.47	-2.16%	6,245,874
Aug 21, 2026	67.89	67.90	60.54	63.85	63.85	-2.65%	11,225,600
Aug 20, 2026	63.40	66.77	62.66	65.59	65.59	5.08%	8,344,375
Aug 19, 2026	68.00	68.00	62.00	62.42	62.42	-8.94%	9,954,085
Aug 18, 2026	67.05	70.98	66.08	68.55	68.55	3.05%	9,745,480
Aug 17, 2026	64.69	66.70	63.22	66.52	66.52	4.87%	6,491,298
Aug 14, 2026	62.68	63.95	61.32	63.43	63.43	1.90%	5,439,073
Aug 13, 2026	63.60	65.37	62.01	62.25	62.25	-0.18%	7,476,321
Aug 12, 2026	59.20	63.97	58.72	62.36	62.36	5.32%	6,734,651
Aug 11, 2026	59.40	60.78	58.28	59.21	59.21	-1.17%	5,395,560
Aug 10, 2026	61.50	61.88	58.90	59.91	59.91	-1.80%	8,240,247
Aug 7, 2026	57.00	62.15	56.89	61.01	61.01	6.66%	10,546,380
Aug 6, 2026	55.55	58.00	54.56	57.20	57.20	1.51%	6,766,203
Aug 5, 2026	54.30	57.33	53.50	56.35	56.35	3.78%	7,433,909
Aug 4, 2026	50.50	54.39	50.00	54.30	54.30	8.51%	8,478,424
Aug 3, 2026	51.20	51.67	48.90	50.04	50.04	-2.21%	6,981,991
Jul 31, 2026	51.78	53.49	50.86	51.17	51.17	4.90%	10,502,913
Jul 30, 2026	53.99	54.98	48.40	48.78	48.78	-8.82%	11,369,830
Jul 29, 2026	53.97	54.98	50.21	53.50	53.50	0.68%	11,047,990
Jul 28, 2026	56.50	57.86	52.88	53.14	53.14	-7.65%	8,286,541
Jul 27, 2026	56.49	58.45	54.49	57.54	57.54	1.62%	7,716,785
Jul 24, 2026	58.02	59.77	56.60	56.62	56.62	-2.43%	9,066,550
Jul 23, 2026	58.27	59.65	57.30	58.03	58.03	-0.46%	7,806,125
Jul 22, 2026	59.60	61.20	57.20	58.30	58.30	-2.13%	10,012,658