SHE:002296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	11.01	11.19	11.00	11.14	11.14	1.18%	9,267,704
Oct 23, 2025	10.93	11.02	10.80	11.01	11.01	0.36%	5,519,057
Oct 22, 2025	10.91	11.04	10.86	10.97	10.97	0.09%	5,535,400
Oct 21, 2025	10.82	10.96	10.78	10.96	10.96	1.39%	6,116,814
Oct 20, 2025	10.82	10.86	10.75	10.81	10.81	1.03%	5,707,500
Oct 17, 2025	10.98	11.00	10.70	10.70	10.70	-2.37%	8,164,200
Oct 16, 2025	11.12	11.12	10.93	10.96	10.96	-1.70%	7,372,900
Oct 15, 2025	10.98	11.16	10.91	11.15	11.15	1.55%	8,482,101
Oct 14, 2025	11.15	11.26	10.91	10.98	10.98	-1.17%	10,629,700
Oct 13, 2025	10.94	11.15	10.68	11.11	11.11	-0.89%	12,170,000
Oct 10, 2025	11.04	11.21	10.99	11.21	11.21	1.54%	12,430,500
Oct 9, 2025	11.01	11.05	10.92	11.04	11.04	0.45%	9,012,200
Sep 30, 2025	11.01	11.08	10.93	10.99	10.99	-0.27%	7,504,100
Sep 29, 2025	10.90	11.04	10.74	11.02	11.02	0.82%	6,923,793
Sep 26, 2025	10.93	11.06	10.86	10.93	10.93	-0.27%	7,983,800
Sep 25, 2025	11.04	11.17	10.92	10.96	10.96	-1.08%	8,099,700
Sep 24, 2025	10.85	11.09	10.75	11.08	11.08	1.47%	8,031,870
Sep 23, 2025	11.03	11.08	10.60	10.92	10.92	-1.00%	11,968,770
Sep 22, 2025	11.12	11.16	10.96	11.03	11.03	-0.81%	8,143,370
Sep 19, 2025	11.26	11.28	11.11	11.12	11.12	-0.89%	9,112,270
Sep 18, 2025	11.41	11.49	11.13	11.22	11.22	-1.75%	14,848,700
Sep 17, 2025	11.45	11.54	11.38	11.42	11.42	-0.44%	10,744,800
Sep 16, 2025	11.32	11.50	11.24	11.47	11.47	1.50%	10,199,672
Sep 15, 2025	11.38	11.38	11.22	11.30	11.30	-0.79%	9,225,724
Sep 12, 2025	11.56	11.61	11.39	11.39	11.39	-1.81%	11,272,517
Sep 11, 2025	11.35	11.62	11.22	11.60	11.60	1.93%	14,269,454
Sep 10, 2025	11.30	11.58	11.26	11.38	11.38	0.80%	10,252,632
Sep 9, 2025	11.46	11.51	11.24	11.29	11.29	-2.00%	10,149,689
Sep 8, 2025	11.33	11.53	11.29	11.52	11.52	1.59%	11,424,983
Sep 5, 2025	11.27	11.37	11.11	11.34	11.34	1.25%	12,923,267
Sep 4, 2025	11.33	11.45	11.07	11.20	11.20	-0.97%	14,198,800
Sep 3, 2025	11.66	11.73	11.26	11.31	11.31	-2.92%	13,457,800
Sep 2, 2025	12.05	12.05	11.51	11.65	11.65	-3.32%	20,137,046
Sep 1, 2025	12.06	12.16	11.96	12.05	12.05	-	14,079,400
Aug 29, 2025	12.26	12.30	11.99	12.05	12.05	-1.23%	16,263,400
Aug 28, 2025	11.95	12.20	11.71	12.20	12.20	1.92%	23,174,646
Aug 27, 2025	12.20	12.39	11.96	11.97	11.97	-1.80%	27,727,753
Aug 26, 2025	12.14	12.30	12.02	12.19	12.19	0.41%	15,999,613
Aug 25, 2025	12.35	12.41	12.02	12.14	12.14	-0.98%	23,601,600
Aug 22, 2025	12.20	12.30	12.11	12.26	12.26	0.08%	14,705,800
Aug 21, 2025	12.35	12.43	12.15	12.25	12.25	-0.57%	18,985,800
Aug 20, 2025	12.09	12.36	12.00	12.32	12.32	2.07%	26,488,126
Aug 19, 2025	11.96	12.14	11.84	12.07	12.07	0.92%	20,781,300
Aug 18, 2025	11.90	12.02	11.86	11.96	11.96	0.84%	20,146,400
Aug 15, 2025	11.63	11.87	11.63	11.86	11.86	1.80%	15,094,200
Aug 14, 2025	11.94	12.02	11.64	11.65	11.65	-1.94%	16,284,500
Aug 13, 2025	11.83	11.91	11.75	11.88	11.88	0.51%	14,913,500
Aug 12, 2025	11.83	11.88	11.70	11.82	11.82	-0.17%	13,241,500
Aug 11, 2025	11.69	12.10	11.69	11.84	11.84	2.16%	21,866,199
Aug 8, 2025	11.54	11.61	11.35	11.59	11.59	0.43%	11,174,202