SHE:002326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	16.50	16.80	16.07	16.54	16.54	1.53%	29,586,535
Oct 15, 2026	15.60	16.47	15.50	16.29	16.29	1.50%	23,528,004
Oct 14, 2026	16.35	16.72	16.03	16.05	16.05	-1.83%	14,643,019
Oct 13, 2026	16.39	16.52	15.80	16.35	16.35	-1.68%	23,784,220
Oct 12, 2026	17.00	17.24	16.61	16.63	16.63	-3.26%	21,247,104
Oct 9, 2026	16.50	17.38	16.46	17.19	17.19	3.49%	41,451,370
Oct 8, 2026	16.40	17.04	16.30	16.61	16.61	0.85%	21,622,565
Sep 30, 2026	16.17	16.49	16.09	16.47	16.47	1.92%	11,887,745
Sep 29, 2026	15.89	16.36	15.89	16.16	16.16	1.06%	12,034,577
Sep 28, 2026	16.57	16.57	15.85	15.99	15.99	-3.50%	15,054,790
Sep 24, 2026	16.97	17.05	16.57	16.57	16.57	-2.30%	10,932,282
Sep 23, 2026	17.17	17.18	16.88	16.96	16.96	-1.28%	12,523,406
Sep 22, 2026	17.30	17.44	17.13	17.18	17.18	-0.69%	16,636,675
Sep 21, 2026	17.50	17.52	17.26	17.30	17.30	-0.17%	15,120,763
Sep 18, 2026	17.20	17.38	17.12	17.33	17.33	0.76%	14,836,849
Sep 17, 2026	17.20	17.35	17.08	17.20	17.20	-0.35%	11,080,756
Sep 16, 2026	17.08	17.39	16.84	17.26	17.26	1.41%	15,628,229
Sep 15, 2026	17.06	17.28	16.97	17.02	17.02	-0.47%	10,887,700
Sep 14, 2026	16.88	17.25	16.70	17.10	17.10	0.83%	13,724,410
Sep 11, 2026	17.18	17.21	16.59	16.96	16.96	-2.14%	17,781,888
Sep 10, 2026	17.56	17.56	17.17	17.33	17.33	-1.81%	15,549,042
Sep 9, 2026	17.65	17.80	17.53	17.65	17.65	-0.17%	10,823,886
Sep 8, 2026	17.79	17.97	17.60	17.68	17.68	-0.67%	14,187,485
Sep 7, 2026	17.68	17.86	17.50	17.80	17.80	0.91%	12,550,578
Sep 4, 2026	18.09	18.16	17.51	17.64	17.64	-2.16%	19,118,332
Sep 3, 2026	18.14	18.28	17.80	18.03	18.03	0.28%	21,567,179
Sep 2, 2026	18.19	18.32	17.84	17.98	17.98	-1.96%	18,495,668
Sep 1, 2026	18.75	18.90	18.32	18.34	18.34	-2.29%	18,966,403
Aug 31, 2026	18.85	18.90	18.39	18.77	18.77	-1.68%	22,998,239
Aug 28, 2026	19.00	19.37	18.86	19.09	19.09	0.47%	28,195,526
Aug 27, 2026	18.77	19.07	18.71	19.00	19.00	0.53%	23,105,714
Aug 26, 2026	19.50	19.61	18.88	18.90	18.90	-2.63%	30,699,461
Aug 25, 2026	19.72	19.80	19.01	19.41	19.41	-2.22%	24,197,238
Aug 24, 2026	20.05	20.36	19.62	19.85	19.85	-1.39%	25,606,449
Aug 21, 2026	20.00	20.56	19.83	20.13	20.13	-0.15%	29,271,326
Aug 20, 2026	21.25	21.63	20.07	20.16	20.16	-3.86%	47,142,338
Aug 19, 2026	21.10	21.88	20.92	20.97	20.97	-1.50%	56,123,480
Aug 18, 2026	20.91	21.64	20.90	21.29	21.29	1.82%	55,743,226
Aug 17, 2026	19.59	20.98	19.33	20.91	20.91	6.79%	52,903,420
Aug 14, 2026	19.33	19.99	19.32	19.58	19.58	1.40%	29,398,248
Aug 13, 2026	19.54	19.78	19.30	19.31	19.31	-0.82%	25,830,102
Aug 12, 2026	19.30	19.77	19.25	19.47	19.47	0.72%	20,387,922
Aug 11, 2026	19.31	19.58	19.15	19.33	19.33	-0.72%	21,298,632
Aug 10, 2026	19.50	19.89	19.27	19.47	19.47	-0.15%	28,638,524
Aug 7, 2026	19.31	19.58	19.00	19.50	19.50	0.98%	34,200,481
Aug 6, 2026	19.10	19.41	19.00	19.31	19.31	0.57%	35,642,076
Aug 5, 2026	18.61	19.33	18.59	19.20	19.20	2.40%	32,224,634
Aug 4, 2026	18.34	18.81	18.25	18.75	18.75	2.24%	23,412,617
Aug 3, 2026	18.01	18.48	17.81	18.34	18.34	0.49%	24,126,131
Jul 31, 2026	18.29	19.10	18.20	18.25	18.25	-0.87%	36,401,941