SHE:002365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.15	12.24	11.84	11.93	11.93	-2.37%	10,487,100
Nov 12, 2026	12.25	12.48	12.20	12.22	12.22	-0.81%	11,835,702
Nov 11, 2026	12.25	12.32	12.12	12.32	12.32	0.41%	9,976,250
Nov 10, 2026	12.19	12.28	12.08	12.27	12.27	1.15%	11,490,400
Nov 9, 2026	12.15	12.28	12.10	12.13	12.13	0.33%	11,957,800
Nov 6, 2026	12.10	12.40	12.00	12.09	12.09	-2.97%	13,919,228
Nov 5, 2026	12.21	12.47	12.17	12.46	12.46	1.96%	21,251,337
Nov 4, 2026	12.12	12.44	11.90	12.22	12.22	1.83%	24,825,115
Nov 3, 2026	12.14	12.50	11.95	12.00	12.00	-3.38%	29,057,100
Nov 2, 2026	12.61	13.28	12.30	12.42	12.42	1.55%	50,763,997
Oct 30, 2026	12.20	12.23	12.20	12.23	12.23	9.98%	9,940,251
Oct 29, 2026	11.23	11.43	11.10	11.12	11.12	-1.51%	8,551,275
Oct 28, 2026	11.13	11.34	11.00	11.29	11.29	1.80%	8,491,500
Oct 27, 2026	11.32	11.48	11.07	11.09	11.09	-2.38%	10,127,000
Oct 26, 2026	11.26	11.61	11.06	11.36	11.36	0.80%	13,039,800
Oct 23, 2026	11.09	11.31	10.67	11.27	11.27	0.81%	13,551,913
Oct 22, 2026	11.72	11.75	11.16	11.18	11.18	-4.61%	9,521,800
Oct 21, 2026	11.89	12.08	11.64	11.72	11.72	-0.93%	8,662,700
Oct 20, 2026	11.70	11.95	11.59	11.83	11.83	1.28%	8,433,050
Oct 19, 2026	11.95	12.04	11.44	11.68	11.68	-2.59%	11,857,500
Oct 16, 2026	12.55	12.82	11.88	11.99	11.99	-3.46%	15,344,100
Oct 15, 2026	12.50	12.82	12.37	12.42	12.42	-2.59%	11,351,650
Oct 14, 2026	13.10	13.14	12.69	12.75	12.75	-1.47%	9,314,400
Oct 13, 2026	13.01	13.07	12.52	12.94	12.94	-1.67%	14,717,100
Oct 12, 2026	13.40	13.80	13.07	13.16	13.16	-2.30%	14,500,750
Oct 9, 2026	13.06	13.57	12.82	13.47	13.47	2.67%	20,207,000
Oct 8, 2026	13.49	13.64	13.03	13.12	13.12	-2.67%	16,310,900
Sep 30, 2026	13.10	13.74	12.92	13.48	13.48	3.69%	23,432,900
Sep 29, 2026	13.11	13.43	12.99	13.00	13.00	-1.37%	12,832,210
Sep 28, 2026	13.43	13.56	13.10	13.18	13.18	-2.23%	21,207,920
Sep 24, 2026	14.78	15.15	13.44	13.48	13.48	-2.60%	38,486,566
Sep 23, 2026	14.31	14.35	13.80	13.84	13.84	-4.09%	16,545,000
Sep 22, 2026	14.69	14.70	14.24	14.43	14.43	-1.64%	18,157,050
Sep 21, 2026	13.90	14.70	13.90	14.67	14.67	6.07%	27,552,425
Sep 18, 2026	13.92	14.25	13.70	13.83	13.83	0.22%	16,850,626
Sep 17, 2026	13.86	14.25	13.71	13.80	13.80	-0.58%	15,557,500
Sep 16, 2026	13.95	14.23	13.80	13.88	13.88	-1.00%	14,904,000
Sep 15, 2026	14.42	14.58	13.98	14.02	14.02	-2.91%	19,963,934
Sep 14, 2026	13.51	14.53	13.35	14.44	14.44	6.02%	36,297,050
Sep 11, 2026	13.77	13.80	12.98	13.62	13.62	-2.58%	29,602,917
Sep 10, 2026	15.51	15.52	13.98	13.98	13.98	-9.98%	48,293,351
Sep 9, 2026	15.95	16.00	15.29	15.53	15.53	-3.42%	42,894,311
Sep 8, 2026	14.65	16.08	14.55	16.08	16.08	9.99%	46,561,410
Sep 7, 2026	14.38	14.83	14.08	14.62	14.62	1.95%	24,999,300
Sep 4, 2026	14.62	15.05	14.19	14.34	14.34	-2.38%	28,102,925
Sep 3, 2026	15.11	15.12	14.50	14.69	14.69	-3.61%	32,235,453
Sep 2, 2026	15.57	16.15	15.24	15.24	15.24	-3.54%	39,411,020
Sep 1, 2026	15.38	16.02	15.23	15.80	15.80	3.88%	40,927,680
Aug 31, 2026	15.30	15.72	14.71	15.21	15.21	-1.17%	44,186,387
Aug 28, 2026	14.93	15.42	14.48	15.39	15.39	3.01%	53,180,408