SHE:002348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	8.13	8.59	7.97	7.99	7.99	-5.33%	14,885,304
Oct 28, 2026	8.23	8.54	8.18	8.44	8.44	2.18%	9,654,500
Oct 27, 2026	8.30	8.47	8.16	8.26	8.26	0.85%	11,474,400
Oct 26, 2026	8.38	8.41	8.15	8.19	8.19	-2.62%	6,989,200
Oct 23, 2026	8.13	8.44	7.75	8.41	8.41	1.33%	14,894,999
Oct 22, 2026	8.63	8.72	8.30	8.30	8.30	-3.82%	8,845,100
Oct 21, 2026	8.84	8.94	8.62	8.63	8.63	-1.15%	6,104,200
Oct 20, 2026	8.50	8.95	8.42	8.73	8.73	2.46%	9,745,020
Oct 19, 2026	8.87	8.90	8.27	8.52	8.52	-4.48%	14,190,200
Oct 16, 2026	9.01	9.20	8.83	8.92	8.92	-0.45%	9,469,900
Oct 15, 2026	9.17	9.40	8.90	8.96	8.96	-5.78%	18,108,300
Oct 14, 2026	9.72	9.73	9.50	9.51	9.51	-2.26%	6,485,900
Oct 13, 2026	9.53	9.83	9.18	9.73	9.73	1.14%	13,124,532
Oct 12, 2026	9.79	9.95	9.59	9.62	9.62	-2.34%	12,950,302
Oct 9, 2026	10.22	10.22	9.23	9.85	9.85	-3.90%	34,370,700
Oct 8, 2026	10.65	10.70	10.11	10.25	10.25	-3.76%	9,196,885
Sep 30, 2026	10.89	10.94	10.51	10.65	10.65	-0.28%	7,102,800
Sep 29, 2026	10.41	10.73	10.30	10.68	10.68	1.81%	7,876,100
Sep 28, 2026	11.13	11.16	10.36	10.49	10.49	-4.72%	15,791,910
Sep 24, 2026	10.77	11.24	10.77	11.01	11.01	1.38%	15,260,610
Sep 23, 2026	11.00	11.00	10.72	10.86	10.86	-0.82%	8,858,100
Sep 22, 2026	11.00	11.13	10.88	10.95	10.95	0.18%	12,668,200
Sep 21, 2026	10.72	10.96	10.63	10.93	10.93	2.92%	15,585,600
Sep 18, 2026	10.81	10.85	10.55	10.62	10.62	0.76%	14,931,400
Sep 17, 2026	10.53	10.94	10.43	10.54	10.54	-1.13%	13,481,350
Sep 16, 2026	10.09	10.69	10.09	10.66	10.66	4.82%	19,878,653
Sep 15, 2026	10.40	10.46	10.10	10.17	10.17	-2.68%	13,771,790
Sep 14, 2026	10.62	11.01	10.07	10.45	10.45	-0.10%	26,565,053
Sep 11, 2026	10.65	10.66	10.17	10.46	10.46	-2.33%	13,408,200
Sep 10, 2026	10.82	10.90	10.66	10.71	10.71	-1.02%	8,277,300
Sep 9, 2026	10.74	10.92	10.60	10.82	10.82	0.65%	11,030,600
Sep 8, 2026	10.74	10.82	10.63	10.75	10.75	0.09%	10,304,900
Sep 7, 2026	10.91	10.95	10.70	10.74	10.74	-0.92%	10,489,000
Sep 4, 2026	10.98	11.22	10.83	10.84	10.84	-0.64%	12,940,400
Sep 3, 2026	10.86	11.31	10.80	10.91	10.91	1.58%	14,296,700
Sep 2, 2026	11.13	11.13	10.68	10.74	10.74	-4.02%	15,281,600
Sep 1, 2026	11.28	11.35	11.15	11.19	11.19	-0.44%	10,197,704
Aug 31, 2026	11.07	11.27	10.95	11.24	11.24	0.27%	11,408,602
Aug 28, 2026	11.29	11.34	11.07	11.21	11.21	-0.44%	11,412,120
Aug 27, 2026	11.22	11.40	11.10	11.26	11.26	0.72%	13,696,300
Aug 26, 2026	11.21	11.32	11.04	11.18	11.18	-0.27%	12,345,902
Aug 25, 2026	10.96	11.26	10.84	11.21	11.21	1.36%	12,691,202
Aug 24, 2026	11.35	11.40	10.83	11.06	11.06	-2.38%	14,859,600
Aug 21, 2026	11.27	11.38	10.88	11.33	11.33	0.18%	15,472,898
Aug 20, 2026	11.76	11.81	11.13	11.31	11.31	-1.82%	18,002,200
Aug 19, 2026	11.99	12.17	11.46	11.52	11.52	-5.42%	21,944,353
Aug 18, 2026	12.37	12.50	12.03	12.18	12.18	-1.38%	18,386,509
Aug 17, 2026	12.56	12.70	12.20	12.35	12.35	-1.28%	27,992,502
Aug 14, 2026	12.78	12.81	12.17	12.51	12.51	-0.40%	25,625,900
Aug 13, 2026	12.84	13.29	12.55	12.56	12.56	-0.24%	35,478,753