SHE:002365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	14.90	15.40	14.52	14.94	14.94	-0.60%	44,151,970
Aug 26, 2026	15.27	15.59	14.34	15.03	15.03	-4.39%	49,759,556
Aug 25, 2026	15.01	15.98	14.70	15.72	15.72	4.04%	51,848,891
Aug 24, 2026	16.01	16.41	14.93	15.11	15.11	-8.92%	62,218,266
Aug 21, 2026	15.93	17.13	15.22	16.59	16.59	5.27%	92,272,911
Aug 20, 2026	15.61	15.76	15.00	15.76	15.76	9.98%	73,124,983
Aug 19, 2026	15.18	15.18	14.10	14.33	14.33	-7.85%	58,450,724
Aug 18, 2026	14.50	15.55	14.42	15.55	15.55	9.97%	22,174,250
Aug 17, 2026	13.22	14.50	12.89	14.14	14.14	6.96%	34,935,600
Aug 14, 2026	13.40	13.48	13.02	13.22	13.22	-1.49%	16,908,650
Aug 13, 2026	13.38	13.70	13.15	13.42	13.42	-0.74%	25,054,370
Aug 12, 2026	13.40	13.73	13.28	13.52	13.52	0.52%	18,462,050
Aug 11, 2026	13.52	13.88	13.44	13.45	13.45	-1.68%	27,348,750
Aug 10, 2026	13.80	14.15	13.56	13.68	13.68	-1.23%	48,015,650
Aug 7, 2026	12.90	14.20	12.80	13.85	13.85	7.28%	55,798,350
Aug 6, 2026	12.97	13.14	12.50	12.91	12.91	1.25%	28,015,956
Aug 5, 2026	12.69	12.79	12.50	12.75	12.75	-0.16%	19,646,200
Aug 4, 2026	12.73	12.96	12.64	12.77	12.77	1.19%	22,475,700
Aug 3, 2026	12.42	12.69	12.38	12.62	12.62	1.20%	13,650,500
Jul 31, 2026	12.18	12.59	12.11	12.47	12.47	0.16%	18,199,942
Jul 30, 2026	12.71	13.12	12.43	12.45	12.45	-1.89%	22,145,293
Jul 29, 2026	12.94	13.03	12.60	12.69	12.69	-2.76%	28,997,651
Jul 28, 2026	13.16	13.69	12.95	13.05	13.05	2.03%	42,436,808
Jul 27, 2026	11.94	12.79	11.88	12.79	12.79	9.97%	11,590,850
Jul 24, 2026	12.18	12.55	11.63	11.63	11.63	-6.21%	20,633,400
Jul 23, 2026	12.07	12.45	12.04	12.40	12.40	-0.64%	23,432,700
Jul 22, 2026	12.00	13.27	11.92	12.48	12.48	2.55%	37,270,901