SHE:002297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.18	20.28	19.61	19.70	19.70	-2.23%	41,776,913
Sep 29, 2026	19.80	20.34	19.70	20.15	20.15	-1.13%	49,589,401
Sep 28, 2026	22.47	22.51	20.22	20.38	20.38	-9.30%	102,447,439
Sep 24, 2026	21.15	23.20	21.00	22.47	22.47	5.49%	138,603,131
Sep 23, 2026	22.20	22.33	21.06	21.30	21.30	-2.56%	57,194,130
Sep 22, 2026	22.66	22.82	21.80	21.86	21.86	-3.62%	72,673,890
Sep 21, 2026	22.25	22.98	21.98	22.68	22.68	2.95%	81,991,740
Sep 18, 2026	21.76	22.39	21.55	22.03	22.03	1.10%	75,166,161
Sep 17, 2026	22.08	22.88	21.56	21.79	21.79	-2.29%	84,145,683
Sep 16, 2026	21.86	22.65	21.28	22.30	22.30	-0.09%	103,687,400
Sep 15, 2026	22.08	23.30	22.08	22.32	22.32	-2.19%	108,670,100
Sep 14, 2026	23.50	23.77	21.65	22.82	22.82	-3.02%	148,833,200
Sep 11, 2026	21.84	24.09	21.46	23.53	23.53	7.44%	190,269,200
Sep 10, 2026	21.89	23.29	21.88	21.90	21.90	-2.67%	131,812,000
Sep 9, 2026	21.62	23.50	20.84	22.50	22.50	0.81%	180,614,900
Sep 8, 2026	20.80	22.32	20.31	22.32	22.32	7.10%	165,111,357
Sep 7, 2026	21.23	21.36	20.50	20.84	20.84	-2.25%	102,117,426
Sep 4, 2026	22.01	22.85	21.16	21.32	21.32	-3.09%	187,790,680
Sep 3, 2026	20.70	22.00	19.92	22.00	22.00	10.00%	179,861,594
Sep 2, 2026	17.88	20.00	17.85	20.00	20.00	10.01%	68,888,350
Sep 1, 2026	18.50	18.54	17.91	18.18	18.18	-1.89%	35,379,630
Aug 31, 2026	17.88	18.62	17.71	18.53	18.53	1.76%	35,383,666
Aug 28, 2026	18.36	18.55	18.16	18.21	18.21	-1.03%	34,610,971
Aug 27, 2026	17.42	18.43	17.34	18.40	18.40	5.63%	50,131,550
Aug 26, 2026	17.52	17.78	17.03	17.42	17.42	-0.74%	33,806,130
Aug 25, 2026	17.00	17.78	16.62	17.55	17.55	0.52%	46,778,640
Aug 24, 2026	17.78	18.09	16.94	17.46	17.46	-1.80%	40,272,580
Aug 21, 2026	17.18	17.94	16.90	17.78	17.78	2.83%	39,538,316
Aug 20, 2026	17.92	18.04	17.11	17.29	17.29	-1.65%	42,875,109
Aug 19, 2026	19.63	19.69	17.58	17.58	17.58	-9.98%	62,575,151
Aug 18, 2026	19.73	20.20	19.27	19.53	19.53	-2.01%	54,351,324
Aug 17, 2026	19.19	19.99	19.19	19.93	19.93	5.12%	66,776,336
Aug 14, 2026	18.76	19.05	18.50	18.96	18.96	1.99%	36,610,279
Aug 13, 2026	19.26	19.34	18.59	18.59	18.59	-2.82%	36,571,928
Aug 12, 2026	18.78	19.33	18.64	19.13	19.13	2.30%	38,216,124
Aug 11, 2026	18.73	19.18	18.42	18.70	18.70	-2.30%	46,652,651
Aug 10, 2026	19.28	19.62	18.61	19.14	19.14	-0.31%	57,868,110
Aug 7, 2026	18.90	19.32	18.24	19.20	19.20	2.56%	80,475,983
Aug 6, 2026	17.80	19.15	17.74	18.72	18.72	4.82%	85,313,822
Aug 5, 2026	16.93	18.12	16.80	17.86	17.86	5.74%	68,142,180
Aug 4, 2026	15.95	16.99	15.80	16.89	16.89	7.24%	59,931,550
Aug 3, 2026	15.50	16.02	15.30	15.75	15.75	1.94%	41,792,090
Jul 31, 2026	15.67	16.20	15.42	15.45	15.45	2.86%	41,953,170
Jul 30, 2026	16.11	16.52	14.90	15.02	15.02	-7.28%	40,140,460
Jul 29, 2026	16.60	16.87	15.68	16.20	16.20	-2.64%	41,602,334
Jul 28, 2026	17.28	17.92	16.51	16.64	16.64	-4.04%	42,237,681
Jul 27, 2026	16.67	17.37	16.60	17.34	17.34	3.03%	35,416,660
Jul 24, 2026	17.30	17.65	16.62	16.83	16.83	-3.99%	38,510,576
Jul 23, 2026	17.02	18.05	17.01	17.53	17.53	2.63%	47,270,262
Jul 22, 2026	17.54	17.90	16.86	17.08	17.08	-3.72%	45,976,220