SHE:002294 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.37	30.70	29.37	29.89	29.89	-1.19%	11,039,023
Oct 29, 2026	30.14	30.85	29.80	30.25	30.25	0.03%	11,177,583
Oct 28, 2026	30.20	30.62	30.04	30.24	30.24	-0.62%	8,070,827
Oct 27, 2026	31.10	31.35	30.30	30.43	30.43	-0.69%	9,403,323
Oct 26, 2026	30.62	31.31	30.36	30.64	30.64	-0.49%	9,277,120
Oct 23, 2026	29.37	30.92	29.29	30.79	30.79	2.98%	14,442,440
Oct 22, 2026	31.32	31.35	29.82	29.90	29.90	-5.20%	15,577,499
Oct 21, 2026	31.48	31.93	31.28	31.54	31.54	0.16%	10,538,249
Oct 20, 2026	31.60	31.74	31.02	31.49	31.49	-0.91%	14,225,223
Oct 19, 2026	30.68	31.85	30.31	31.78	31.78	3.05%	21,554,426
Oct 16, 2026	30.83	31.80	30.82	30.84	30.84	0.85%	27,880,149
Oct 15, 2026	30.02	31.50	29.91	30.58	30.58	0.49%	18,678,491
Oct 14, 2026	30.15	31.31	30.08	30.43	30.43	0.23%	12,439,812
Oct 13, 2026	30.67	31.14	30.02	30.36	30.36	-0.59%	9,792,154
Oct 12, 2026	30.78	31.10	30.44	30.54	30.54	-1.26%	6,846,799
Oct 9, 2026	30.15	31.15	29.68	30.93	30.93	2.59%	10,536,950
Oct 8, 2026	30.60	30.84	30.01	30.15	30.15	-1.66%	8,898,246
Sep 30, 2026	30.10	30.89	29.90	30.66	30.66	2.37%	11,158,836
Sep 29, 2026	29.86	30.41	29.72	29.95	29.95	0.30%	6,139,778
Sep 28, 2026	30.20	30.50	29.79	29.86	29.86	-1.19%	6,641,213
Sep 24, 2026	30.90	30.99	30.20	30.22	30.22	-2.45%	7,645,207
Sep 23, 2026	31.21	31.28	30.93	30.98	30.98	-0.64%	7,226,682
Sep 22, 2026	31.40	31.55	31.03	31.18	31.18	-0.67%	10,159,519
Sep 21, 2026	30.60	31.54	30.55	31.39	31.39	3.26%	14,196,027
Sep 18, 2026	30.27	30.70	30.12	30.40	30.40	0.70%	8,376,943
Sep 17, 2026	29.60	30.25	29.50	30.19	30.19	1.38%	9,295,477
Sep 16, 2026	29.58	29.83	29.26	29.78	29.78	0.61%	9,679,130
Sep 15, 2026	30.26	30.33	29.60	29.60	29.60	-2.15%	10,125,086
Sep 14, 2026	29.90	30.49	29.90	30.25	30.25	0.60%	8,176,814
Sep 11, 2026	30.80	30.87	30.01	30.07	30.07	-3.12%	12,194,840
Sep 10, 2026	31.93	32.44	30.89	31.04	31.04	-1.43%	16,086,777
Sep 9, 2026	31.00	31.50	30.75	31.49	31.49	1.32%	10,999,379
Sep 8, 2026	31.32	31.32	30.91	31.08	31.08	-0.77%	9,836,800
Sep 7, 2026	31.23	31.35	31.02	31.32	31.32	-0.32%	6,783,986
Sep 4, 2026	31.58	31.81	31.30	31.42	31.42	-0.16%	8,648,472
Sep 3, 2026	31.46	31.65	31.22	31.47	31.47	0.03%	8,782,932
Sep 2, 2026	31.89	31.90	31.41	31.46	31.46	-1.29%	9,848,710
Sep 1, 2026	31.91	32.00	31.75	31.87	31.87	-0.13%	8,302,572
Aug 31, 2026	31.85	32.00	31.47	31.91	31.91	-0.84%	9,840,266
Aug 28, 2026	32.18	32.42	32.03	32.18	32.18	-0.53%	8,487,611
Aug 27, 2026	32.01	32.35	31.62	32.35	32.35	1.00%	13,160,612
Aug 26, 2026	31.80	32.56	31.77	32.03	32.03	0.34%	11,703,291
Aug 25, 2026	31.48	32.11	31.21	31.92	31.92	0.95%	14,566,674
Aug 24, 2026	32.89	32.99	31.35	31.62	31.62	-3.24%	20,123,274
Aug 21, 2026	33.97	33.97	32.34	32.68	32.68	-5.36%	30,782,223
Aug 20, 2026	34.29	35.50	34.09	34.53	34.53	2.65%	39,432,469
Aug 19, 2026	34.78	34.92	33.49	33.64	33.64	-3.28%	21,318,100
Aug 18, 2026	35.10	35.60	34.36	34.78	34.78	-0.97%	21,571,701
Aug 17, 2026	35.30	35.74	34.10	35.12	35.12	0.63%	24,308,884
Aug 14, 2026	35.20	36.07	34.29	34.90	34.90	-2.51%	32,572,738