SHE:002334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	6.27	6.48	6.27	6.31	6.31	-1.56%	7,940,600
Oct 26, 2026	6.50	6.60	6.37	6.41	6.41	-2.14%	11,079,002
Oct 23, 2026	6.27	6.55	6.09	6.55	6.55	2.02%	19,958,365
Oct 22, 2026	6.43	6.50	6.39	6.42	6.42	0.16%	9,318,148
Oct 21, 2026	6.41	6.52	6.38	6.41	6.41	-0.16%	8,279,234
Oct 20, 2026	6.21	6.42	6.19	6.42	6.42	3.22%	10,363,264
Oct 19, 2026	6.20	6.24	6.12	6.22	6.22	0.16%	5,407,004
Oct 16, 2026	6.19	6.30	6.16	6.21	6.21	1.31%	8,634,900
Oct 15, 2026	6.12	6.21	6.08	6.13	6.13	-2.54%	10,108,229
Oct 14, 2026	6.44	6.45	6.27	6.29	6.29	-2.48%	7,611,350
Oct 13, 2026	6.32	6.49	6.30	6.45	6.45	-	9,320,922
Oct 12, 2026	6.41	6.52	6.41	6.45	6.45	0.16%	9,314,430
Oct 9, 2026	6.36	6.45	6.22	6.44	6.44	1.26%	10,230,792
Oct 8, 2026	6.39	6.49	6.34	6.36	6.36	-0.47%	6,996,288
Sep 30, 2026	6.48	6.49	6.38	6.39	6.39	-0.47%	5,920,607
Sep 29, 2026	6.33	6.47	6.31	6.42	6.42	0.94%	6,019,200
Sep 28, 2026	6.51	6.52	6.31	6.36	6.36	-2.15%	8,993,229
Sep 24, 2026	6.47	6.58	6.44	6.50	6.50	-0.61%	9,048,710
Sep 23, 2026	6.59	6.75	6.51	6.54	6.54	-0.76%	14,173,510
Sep 22, 2026	6.60	6.66	6.57	6.59	6.59	-	8,176,200
Sep 21, 2026	6.57	6.62	6.55	6.59	6.59	0.46%	7,197,549
Sep 18, 2026	6.56	6.61	6.54	6.56	6.56	0.15%	8,933,908
Sep 17, 2026	6.52	6.57	6.48	6.55	6.55	0.15%	6,098,680
Sep 16, 2026	6.46	6.58	6.43	6.54	6.54	0.93%	6,594,922
Sep 15, 2026	6.59	6.60	6.47	6.48	6.48	-1.82%	8,483,900
Sep 14, 2026	6.62	6.70	6.57	6.60	6.60	-0.90%	11,695,660
Sep 11, 2026	6.50	6.85	6.46	6.66	6.66	1.37%	22,429,357
Sep 10, 2026	6.61	6.63	6.50	6.57	6.57	-1.05%	9,398,623
Sep 9, 2026	6.73	6.74	6.62	6.64	6.64	-1.19%	8,395,905
Sep 8, 2026	6.69	6.77	6.66	6.72	6.72	0.15%	9,183,495
Sep 7, 2026	6.68	6.76	6.68	6.71	6.71	-0.45%	12,826,108
Sep 4, 2026	6.83	7.00	6.73	6.74	6.74	-1.32%	21,221,641
Sep 3, 2026	6.78	6.87	6.73	6.83	6.83	1.04%	12,943,420
Sep 2, 2026	6.72	6.80	6.65	6.76	6.76	-0.29%	6,822,640
Sep 1, 2026	6.80	6.85	6.76	6.78	6.78	-0.15%	9,357,719
Aug 31, 2026	6.70	6.80	6.64	6.79	6.79	1.04%	8,688,811
Aug 28, 2026	6.76	6.81	6.71	6.72	6.72	-0.59%	7,438,500
Aug 27, 2026	6.74	6.80	6.70	6.76	6.76	0.30%	8,422,054
Aug 26, 2026	6.70	6.87	6.69	6.74	6.74	0.75%	9,986,456
Aug 25, 2026	6.43	6.72	6.43	6.69	6.69	2.92%	16,166,940
Aug 24, 2026	6.45	6.62	6.40	6.50	6.50	0.62%	13,667,740
Aug 21, 2026	6.39	6.48	6.34	6.46	6.46	0.16%	6,433,905
Aug 20, 2026	6.39	6.53	6.35	6.45	6.45	1.74%	9,975,501
Aug 19, 2026	6.62	6.62	6.32	6.34	6.34	-4.52%	13,346,160
Aug 18, 2026	6.73	6.73	6.56	6.64	6.64	-1.34%	11,654,301
Aug 17, 2026	6.77	6.77	6.65	6.73	6.73	-	10,424,241
Aug 14, 2026	6.80	6.83	6.69	6.73	6.73	-1.03%	8,792,444
Aug 13, 2026	7.00	7.02	6.79	6.80	6.80	-0.58%	11,147,766
Aug 12, 2026	6.71	6.87	6.69	6.84	6.84	0.29%	12,179,187
Aug 11, 2026	6.73	7.03	6.72	6.82	6.82	1.64%	19,342,599