SHE:002364 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.86	27.86	24.26	26.89	26.89	0.04%	24,868,788
Oct 22, 2026	27.64	28.08	26.88	26.88	26.88	-3.27%	12,452,719
Oct 21, 2026	27.74	28.49	27.65	27.79	27.79	0.76%	11,346,228
Oct 20, 2026	27.28	28.15	26.78	27.58	27.58	1.73%	14,611,129
Oct 19, 2026	27.08	27.48	26.02	27.11	27.11	-0.37%	13,538,990
Oct 16, 2026	27.86	28.10	27.05	27.21	27.21	-0.33%	14,976,552
Oct 15, 2026	28.00	28.32	27.17	27.30	27.30	-5.44%	16,535,239
Oct 14, 2026	29.66	29.90	28.85	28.87	28.87	-3.22%	11,082,087
Oct 13, 2026	29.50	30.54	28.82	29.83	29.83	-1.55%	20,598,406
Oct 12, 2026	30.41	31.18	30.27	30.30	30.30	-1.72%	12,379,427
Oct 9, 2026	31.27	31.27	29.42	30.83	30.83	-1.41%	18,298,090
Oct 8, 2026	32.43	32.78	30.93	31.27	31.27	-2.71%	13,568,685
Sep 30, 2026	33.11	33.22	32.04	32.14	32.14	-2.01%	9,771,521
Sep 29, 2026	32.35	33.13	32.10	32.80	32.80	0.58%	10,269,966
Sep 28, 2026	34.92	34.99	32.28	32.61	32.61	-6.62%	20,712,871
Sep 24, 2026	36.18	36.20	34.87	34.92	34.92	-3.91%	15,379,742
Sep 23, 2026	36.59	37.03	36.18	36.34	36.34	-0.71%	13,781,423
Sep 22, 2026	36.33	37.68	36.32	36.60	36.60	1.53%	31,487,801
Sep 21, 2026	36.50	36.99	35.90	36.05	36.05	-0.30%	21,780,553
Sep 18, 2026	36.13	36.45	35.42	36.16	36.16	1.74%	20,197,414
Sep 17, 2026	35.88	36.50	35.42	35.54	35.54	-1.66%	17,529,580
Sep 16, 2026	34.68	36.29	34.44	36.14	36.14	3.70%	26,890,680
Sep 15, 2026	34.60	35.92	34.50	34.85	34.85	0.14%	18,459,213
Sep 14, 2026	34.46	35.28	33.70	34.80	34.80	-0.37%	14,216,749
Sep 11, 2026	34.78	35.30	33.62	34.93	34.93	-1.99%	23,469,412
Sep 10, 2026	36.06	36.37	35.46	35.64	35.64	-2.89%	20,830,049
Sep 9, 2026	36.70	37.84	36.41	36.70	36.70	-0.30%	24,239,924
Sep 8, 2026	38.24	38.33	36.52	36.81	36.81	-4.02%	36,288,018
Sep 7, 2026	38.37	38.78	37.20	38.35	38.35	2.43%	36,085,444
Sep 4, 2026	38.89	39.28	37.08	37.44	37.44	-1.21%	39,809,107
Sep 3, 2026	36.30	39.00	35.66	37.90	37.90	5.28%	36,756,450
Sep 2, 2026	36.11	36.47	35.56	36.00	36.00	-2.12%	16,902,468
Sep 1, 2026	38.65	39.09	36.44	36.78	36.78	-4.64%	28,364,389
Aug 31, 2026	36.50	38.68	36.12	38.57	38.57	3.93%	28,595,460
Aug 28, 2026	38.15	38.94	37.08	37.11	37.11	-3.93%	27,834,010
Aug 27, 2026	39.00	39.00	37.40	38.63	38.63	0.60%	30,278,120
Aug 26, 2026	38.25	39.45	37.76	38.40	38.40	0.68%	26,840,010
Aug 25, 2026	36.56	38.55	36.09	38.14	38.14	1.71%	31,603,805
Aug 24, 2026	39.40	39.48	36.46	37.50	37.50	-4.31%	39,708,997
Aug 21, 2026	39.10	40.25	38.63	39.19	39.19	-1.36%	34,045,490
Aug 20, 2026	40.25	40.45	39.02	39.73	39.73	0.56%	38,068,849
Aug 19, 2026	41.75	42.39	39.39	39.51	39.51	-9.63%	43,989,960
Aug 18, 2026	44.91	45.52	43.39	43.72	43.72	-4.08%	50,265,991
Aug 17, 2026	47.00	48.58	43.00	45.58	45.58	1.29%	85,107,361
Aug 14, 2026	43.50	45.00	42.58	45.00	45.00	4.65%	50,738,360
Aug 13, 2026	42.77	45.75	42.70	43.00	43.00	3.39%	68,175,470
Aug 12, 2026	41.08	42.38	40.00	41.59	41.59	1.24%	52,855,720
Aug 11, 2026	40.64	43.31	38.32	41.08	41.08	4.34%	69,041,260
Aug 10, 2026	42.98	43.27	38.65	39.37	39.37	-1.77%	41,796,934
Aug 7, 2026	38.91	40.86	38.00	40.08	40.08	4.00%	34,412,946