SHE:002317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	24.00	25.05	24.00	24.88	-	0.32%	3,235,600
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
Aug 13, 2026	27.84	29.92	27.39	29.00	29.00	3.76%	69,500,456
Aug 12, 2026	28.14	29.73	27.87	27.95	27.95	-1.69%	48,174,256
Aug 11, 2026	27.65	29.78	27.21	28.43	28.43	2.34%	54,173,285
Aug 10, 2026	28.79	28.80	27.39	27.78	27.78	-2.80%	49,346,153
Aug 7, 2026	27.48	28.68	27.12	28.58	28.58	4.31%	52,437,529
Aug 6, 2026	27.72	27.95	27.03	27.40	27.40	-0.44%	30,627,829
Aug 5, 2026	27.02	27.93	26.83	27.52	27.52	1.55%	30,052,970
Aug 4, 2026	27.01	27.33	26.15	27.10	27.10	1.46%	34,730,113
Aug 3, 2026	26.38	27.29	26.21	26.71	26.71	1.87%	26,757,862
Jul 31, 2026	24.81	26.96	24.75	26.22	26.22	4.92%	33,462,498
Jul 30, 2026	26.12	26.62	24.70	24.99	24.99	-4.58%	30,712,684
Jul 29, 2026	26.55	26.88	25.69	26.19	26.19	-1.13%	28,494,105
Jul 28, 2026	28.00	28.35	26.35	26.49	26.49	-5.26%	34,777,955
Jul 27, 2026	26.90	28.28	26.33	27.96	27.96	4.80%	42,206,302
Jul 24, 2026	26.82	28.44	26.50	26.68	26.68	-1.48%	40,022,669
Jul 23, 2026	27.53	28.21	26.83	27.08	27.08	-2.59%	36,907,602
Jul 22, 2026	26.90	28.50	26.57	27.80	27.80	2.70%	52,918,141
Jul 21, 2026	26.50	27.15	24.61	27.07	27.07	0.67%	78,657,991
Jul 20, 2026	28.34	29.60	25.68	26.89	26.89	-5.08%	104,585,078
Jul 17, 2026	30.51	30.74	28.30	28.33	28.33	-5.44%	77,467,168
Jul 16, 2026	32.00	33.19	29.96	29.96	29.96	-10.00%	97,387,758
Jul 15, 2026	31.06	34.27	30.70	33.29	33.29	6.87%	97,005,172
Jul 14, 2026	30.53	33.00	29.22	31.15	31.15	-1.42%	79,088,618
Jul 13, 2026	29.53	31.61	28.57	31.60	31.60	6.97%	87,284,531
Jul 10, 2026	26.71	29.54	26.03	29.54	29.54	10.02%	70,676,875
Jul 9, 2026	25.89	27.36	25.43	26.85	26.85	3.39%	40,127,817