SHE:002357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.76	11.42	10.70	10.72	10.72	-4.54%	7,226,700
Nov 12, 2026	11.72	11.82	11.21	11.23	11.23	-3.36%	6,768,500
Nov 11, 2026	11.45	11.74	11.37	11.62	11.62	1.84%	8,270,000
Nov 10, 2026	10.87	11.66	10.87	11.41	11.41	5.84%	8,298,500
Nov 9, 2026	10.76	11.13	10.65	10.78	10.78	2.18%	7,539,500
Nov 6, 2026	10.08	10.62	10.07	10.55	10.55	0.86%	5,241,500
Nov 5, 2026	9.97	10.48	9.82	10.46	10.46	4.81%	6,178,840
Nov 4, 2026	9.60	10.00	9.48	9.98	9.98	4.28%	6,125,488
Nov 3, 2026	9.46	10.06	9.45	9.57	9.57	0.10%	6,254,900
Nov 2, 2026	9.41	9.60	9.18	9.56	9.56	1.70%	5,387,199
Oct 30, 2026	9.71	10.00	9.38	9.40	9.40	-4.76%	5,827,660
Oct 29, 2026	10.39	10.39	9.80	9.87	9.87	-5.28%	4,833,300
Oct 28, 2026	10.27	10.60	10.08	10.42	10.42	-1.88%	6,626,350
Oct 27, 2026	11.02	11.18	10.55	10.62	10.62	-3.28%	4,554,700
Oct 26, 2026	11.18	11.35	10.85	10.98	10.98	-2.05%	4,701,500
Oct 23, 2026	11.22	11.27	10.53	11.21	11.21	-0.09%	9,548,610
Oct 22, 2026	11.50	11.55	11.00	11.22	11.22	-2.86%	9,768,100
Oct 21, 2026	11.07	11.95	10.88	11.55	11.55	5.10%	12,093,100
Oct 20, 2026	10.70	11.25	10.62	10.99	10.99	2.61%	9,263,600
Oct 19, 2026	10.84	11.08	10.38	10.71	10.71	-1.47%	12,991,900
Oct 16, 2026	10.29	11.13	10.23	10.87	10.87	7.41%	17,279,800
Oct 15, 2026	10.70	10.70	10.09	10.12	10.12	-7.16%	10,681,300
Oct 14, 2026	11.28	11.34	10.86	10.90	10.90	-2.85%	4,106,750
Oct 13, 2026	11.20	11.41	10.86	11.22	11.22	-0.18%	6,129,540
Oct 12, 2026	11.61	11.65	11.20	11.24	11.24	-3.27%	6,086,360
Oct 9, 2026	11.65	11.72	11.11	11.62	11.62	-0.09%	6,165,900
Oct 8, 2026	11.49	11.75	11.42	11.63	11.63	1.13%	6,459,500
Sep 30, 2026	11.67	11.72	11.36	11.50	11.50	-0.69%	4,025,000
Sep 29, 2026	11.27	11.63	11.25	11.58	11.58	1.85%	5,651,200
Sep 28, 2026	11.75	12.00	11.20	11.37	11.37	-2.99%	6,688,534
Sep 24, 2026	11.93	12.06	11.69	11.72	11.72	-1.92%	6,168,300
Sep 23, 2026	12.15	12.18	11.92	11.95	11.95	-1.65%	6,671,100
Sep 22, 2026	12.37	12.45	12.11	12.15	12.15	0.50%	8,738,900
Sep 21, 2026	11.88	12.15	11.84	12.09	12.09	1.85%	8,568,300
Sep 18, 2026	11.91	12.11	11.72	11.87	11.87	-0.34%	10,453,800
Sep 17, 2026	11.83	12.01	11.73	11.91	11.91	-0.17%	7,236,700
Sep 16, 2026	11.76	12.07	11.66	11.93	11.93	1.45%	12,046,960
Sep 15, 2026	12.12	12.12	11.70	11.76	11.76	-2.16%	9,638,400
Sep 14, 2026	11.90	12.20	11.63	12.02	12.02	0.33%	12,512,890
Sep 11, 2026	12.64	12.65	11.79	11.98	11.98	-4.31%	14,050,188
Sep 10, 2026	12.93	12.93	12.50	12.52	12.52	-3.62%	15,518,012
Sep 9, 2026	12.60	13.10	12.49	12.99	12.99	3.10%	29,733,820
Sep 8, 2026	11.49	12.60	11.33	12.60	12.60	10.04%	24,919,860
Sep 7, 2026	11.31	11.45	11.18	11.45	11.45	1.33%	5,665,600
Sep 4, 2026	11.31	11.43	11.18	11.30	11.30	0.62%	5,098,910
Sep 3, 2026	11.35	11.46	11.10	11.23	11.23	-1.32%	6,032,800
Sep 2, 2026	11.28	11.40	11.08	11.38	11.38	0.62%	6,785,400
Sep 1, 2026	11.28	11.48	11.17	11.31	11.31	0.27%	7,158,300
Aug 31, 2026	11.09	11.33	11.00	11.28	11.28	1.53%	8,514,604
Aug 28, 2026	11.03	11.19	10.98	11.11	11.11	0.73%	7,940,400