SHE:002317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	25.70	25.70	22.00	22.02	22.02	-6.81%	34,488,394
Oct 29, 2026	23.59	23.88	23.13	23.63	23.63	-0.55%	15,687,975
Oct 28, 2026	23.50	24.37	23.10	23.76	23.76	-0.59%	24,776,554
Oct 27, 2026	26.40	26.67	23.90	23.90	23.90	-9.98%	36,964,003
Oct 26, 2026	25.79	27.25	25.77	26.55	26.55	2.23%	28,104,693
Oct 23, 2026	25.70	26.68	25.33	25.97	25.97	0.08%	33,393,384
Oct 22, 2026	26.71	27.69	25.79	25.95	25.95	-3.14%	27,998,877
Oct 21, 2026	27.36	27.94	26.59	26.79	26.79	-1.80%	28,469,151
Oct 20, 2026	27.51	27.78	26.53	27.28	27.28	-2.36%	28,784,384
Oct 19, 2026	26.42	28.50	26.10	27.94	27.94	5.51%	38,565,720
Oct 16, 2026	27.09	27.68	26.16	26.48	26.48	-0.19%	36,518,659
Oct 15, 2026	26.83	27.36	26.17	26.53	26.53	-1.78%	36,317,452
Oct 14, 2026	25.31	27.76	25.09	27.01	27.01	5.96%	53,582,238
Oct 13, 2026	25.79	25.90	24.38	25.49	25.49	-1.20%	31,660,437
Oct 12, 2026	25.40	27.51	25.20	25.80	25.80	1.22%	52,463,837
Oct 9, 2026	24.02	25.49	23.70	25.49	25.49	10.01%	49,421,243
Oct 8, 2026	24.59	24.69	23.09	23.17	23.17	-3.58%	28,200,380
Sep 30, 2026	22.88	24.63	22.80	24.03	24.03	5.44%	32,728,220
Sep 29, 2026	23.00	23.55	22.60	22.79	22.79	-1.38%	15,365,641
Sep 28, 2026	23.35	23.60	22.78	23.11	23.11	-1.03%	15,519,379
Sep 24, 2026	24.78	24.90	23.30	23.35	23.35	-6.30%	22,681,085
Sep 23, 2026	25.76	25.77	24.85	24.92	24.92	-2.31%	17,809,000
Sep 22, 2026	25.64	26.50	25.47	25.51	25.51	0.20%	30,833,834
Sep 21, 2026	24.33	25.59	24.33	25.46	25.46	5.12%	28,388,753
Sep 18, 2026	24.50	25.02	24.03	24.22	24.22	-1.70%	19,952,299
Sep 17, 2026	24.59	25.05	24.43	24.64	24.64	-0.16%	10,699,390
Sep 16, 2026	24.73	25.05	24.60	24.68	24.68	-0.48%	10,135,490
Sep 15, 2026	24.85	25.13	24.40	24.80	24.80	-0.36%	14,806,800
Sep 14, 2026	23.35	25.05	23.21	24.89	24.89	6.41%	29,334,569
Sep 11, 2026	24.00	24.48	23.31	23.39	23.39	-3.43%	17,789,264
Sep 10, 2026	24.81	24.97	24.11	24.22	24.22	-3.16%	17,392,573
Sep 9, 2026	25.84	26.00	24.86	25.01	25.01	-3.47%	18,018,209
Sep 8, 2026	25.35	26.19	25.12	25.91	25.91	3.52%	23,041,838
Sep 7, 2026	24.50	25.29	24.46	25.03	25.03	1.58%	15,852,200
Sep 4, 2026	25.04	25.13	24.51	24.64	24.64	-1.00%	9,969,788
Sep 3, 2026	24.36	25.14	24.36	24.89	24.89	1.88%	14,535,429
Sep 2, 2026	24.90	25.07	24.13	24.43	24.43	-1.53%	16,262,273
Sep 1, 2026	25.09	25.09	24.61	24.81	24.81	-0.64%	11,158,968
Aug 31, 2026	25.46	25.61	24.65	24.97	24.97	-3.40%	15,589,600
Aug 28, 2026	26.10	26.54	25.62	25.85	25.85	-0.96%	13,519,296
Aug 27, 2026	24.61	26.19	24.43	26.10	26.10	6.01%	28,959,831
Aug 26, 2026	25.37	25.57	24.40	24.62	24.62	-3.41%	23,009,910
Aug 25, 2026	24.06	25.57	23.39	25.49	25.49	0.59%	39,100,121
Aug 24, 2026	26.00	26.39	25.17	25.34	25.34	-3.17%	25,256,590
Aug 21, 2026	26.65	26.88	25.45	26.17	26.17	-4.45%	36,673,768
Aug 20, 2026	28.00	28.75	27.14	27.39	27.39	0.59%	47,799,988
Aug 19, 2026	28.26	28.59	27.06	27.23	27.23	-4.42%	27,049,805
Aug 18, 2026	28.23	28.84	27.65	28.49	28.49	0.89%	34,490,947
Aug 17, 2026	27.51	28.36	26.68	28.24	28.24	2.88%	37,352,346
Aug 14, 2026	28.49	28.90	27.10	27.45	27.45	-5.34%	55,051,861