SHE:002363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	7.08	7.15	6.85	6.93	6.93	-2.81%	16,900,360
Oct 23, 2026	6.66	7.28	6.61	7.13	7.13	2.44%	33,944,120
Oct 22, 2026	6.70	7.37	6.63	6.96	6.96	3.88%	22,134,770
Oct 21, 2026	6.83	6.83	6.66	6.70	6.70	-1.18%	4,203,230
Oct 20, 2026	6.80	6.87	6.73	6.78	6.78	-0.59%	5,057,160
Oct 19, 2026	6.79	6.85	6.60	6.82	6.82	0.29%	7,486,750
Oct 16, 2026	6.62	6.92	6.58	6.80	6.80	4.13%	7,630,000
Oct 15, 2026	6.62	6.67	6.53	6.53	6.53	-2.39%	5,409,660
Oct 14, 2026	6.87	6.94	6.67	6.69	6.69	-3.04%	4,768,910
Oct 13, 2026	6.80	6.94	6.61	6.90	6.90	1.02%	4,930,609
Oct 12, 2026	6.90	6.95	6.77	6.83	6.83	-1.01%	3,943,521
Oct 9, 2026	6.86	6.94	6.68	6.93	6.90	0.43%	5,949,697
Oct 8, 2026	6.94	7.05	6.83	6.90	6.87	-0.72%	5,450,280
Sep 30, 2026	6.98	7.14	6.90	6.95	6.92	-0.43%	6,082,130
Sep 29, 2026	6.81	7.05	6.81	6.98	6.95	1.45%	5,159,116
Sep 28, 2026	6.86	6.92	6.79	6.88	6.85	-0.29%	5,045,537
Sep 24, 2026	6.84	6.95	6.82	6.90	6.87	0.44%	2,770,800
Sep 23, 2026	6.86	6.93	6.81	6.87	6.84	0.29%	3,202,900
Sep 22, 2026	6.89	6.92	6.81	6.85	6.82	-0.44%	2,991,319
Sep 21, 2026	6.70	6.88	6.68	6.88	6.85	2.69%	5,031,377
Sep 18, 2026	6.79	6.84	6.68	6.70	6.67	-1.33%	4,324,300
Sep 17, 2026	6.68	6.80	6.63	6.79	6.76	1.19%	4,022,100
Sep 16, 2026	6.66	6.76	6.60	6.71	6.68	0.45%	3,198,600
Sep 15, 2026	6.87	6.89	6.64	6.68	6.65	-2.34%	4,305,500
Sep 14, 2026	6.68	6.91	6.64	6.84	6.81	2.09%	7,010,330
Sep 11, 2026	6.80	6.81	6.65	6.70	6.67	-1.90%	5,787,943
Sep 10, 2026	6.90	6.92	6.80	6.83	6.80	-1.01%	2,821,102
Sep 9, 2026	6.96	6.99	6.87	6.90	6.87	-0.86%	2,208,100
Sep 8, 2026	6.90	7.00	6.88	6.96	6.93	0.87%	3,743,500
Sep 7, 2026	6.90	6.95	6.86	6.90	6.87	-0.14%	3,773,930
Sep 4, 2026	6.95	7.04	6.86	6.91	6.88	-0.29%	4,378,400
Sep 3, 2026	7.01	7.10	6.93	6.93	6.90	-0.86%	3,887,000
Sep 2, 2026	6.94	7.02	6.88	6.99	6.96	-	5,155,250
Sep 1, 2026	6.93	7.05	6.92	6.99	6.96	0.72%	7,608,750
Aug 31, 2026	6.69	6.97	6.69	6.94	6.91	2.36%	11,660,460
Aug 28, 2026	6.71	6.79	6.65	6.78	6.75	2.73%	8,284,100
Aug 27, 2026	6.62	6.65	6.55	6.60	6.57	-	3,178,800
Aug 26, 2026	6.62	6.70	6.58	6.60	6.57	-0.30%	3,229,230
Aug 25, 2026	6.42	6.65	6.38	6.62	6.59	2.80%	5,346,063
Aug 24, 2026	6.44	6.51	6.37	6.44	6.41	-	4,033,313
Aug 21, 2026	6.43	6.44	6.32	6.44	6.41	0.16%	3,126,963
Aug 20, 2026	6.33	6.46	6.30	6.43	6.40	1.42%	4,328,500
Aug 19, 2026	6.51	6.51	6.29	6.34	6.31	-3.06%	5,620,630
Aug 18, 2026	6.53	6.55	6.44	6.54	6.51	-0.15%	4,537,250
Aug 17, 2026	6.50	6.56	6.40	6.55	6.52	1.39%	3,248,040
Aug 14, 2026	6.47	6.52	6.42	6.46	6.43	-0.15%	3,180,220
Aug 13, 2026	6.61	6.61	6.47	6.47	6.44	-1.52%	4,027,600
Aug 12, 2026	6.47	6.60	6.46	6.57	6.54	1.08%	3,436,880
Aug 11, 2026	6.49	6.57	6.42	6.50	6.47	-0.61%	4,157,400
Aug 10, 2026	6.39	6.56	6.35	6.54	6.51	2.67%	6,368,752