SHE:002376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	7.11	8.36	7.11	7.90	7.90	3.95%	146,154,782
Oct 26, 2026	7.75	8.09	7.55	7.60	7.60	-2.56%	99,537,106
Oct 23, 2026	7.11	7.91	7.11	7.80	7.80	2.90%	113,327,242
Oct 22, 2026	7.21	8.23	7.20	7.58	7.58	1.20%	124,015,263
Oct 21, 2026	7.34	7.88	7.18	7.49	7.49	2.32%	136,321,939
Oct 20, 2026	6.91	7.62	6.78	7.32	7.32	5.63%	120,952,741
Oct 19, 2026	6.73	7.19	6.65	6.93	6.93	2.21%	40,284,852
Oct 16, 2026	6.91	6.99	6.67	6.78	6.78	-1.88%	42,217,797
Oct 15, 2026	6.65	7.36	6.62	6.91	6.91	2.07%	43,286,634
Oct 14, 2026	6.72	6.84	6.65	6.77	6.77	0.15%	13,292,707
Oct 13, 2026	6.60	6.79	6.49	6.76	6.76	1.50%	13,501,599
Oct 12, 2026	6.64	6.79	6.60	6.66	6.66	0.91%	13,327,678
Oct 9, 2026	6.42	6.62	6.28	6.60	6.60	2.80%	11,730,790
Oct 8, 2026	6.50	6.60	6.40	6.42	6.42	-1.98%	8,082,700
Sep 30, 2026	6.62	6.63	6.51	6.55	6.55	-0.61%	7,482,505
Sep 29, 2026	6.65	6.70	6.56	6.59	6.59	-1.20%	13,654,429
Sep 28, 2026	6.79	6.79	6.60	6.67	6.67	-1.19%	8,029,670
Sep 24, 2026	6.71	6.80	6.69	6.75	6.75	0.30%	8,525,900
Sep 23, 2026	6.79	6.81	6.69	6.73	6.73	-1.32%	8,275,930
Sep 22, 2026	6.71	6.86	6.69	6.82	6.82	1.49%	11,701,900
Sep 21, 2026	6.57	6.76	6.56	6.72	6.72	2.44%	10,331,835
Sep 18, 2026	6.54	6.63	6.52	6.56	6.56	0.61%	7,350,100
Sep 17, 2026	6.42	6.54	6.42	6.52	6.52	0.77%	7,388,200
Sep 16, 2026	6.37	6.49	6.32	6.47	6.47	1.57%	6,756,098
Sep 15, 2026	6.47	6.50	6.36	6.37	6.37	-1.39%	6,285,800
Sep 14, 2026	6.44	6.52	6.43	6.46	6.46	-	6,233,800
Sep 11, 2026	6.51	6.52	6.37	6.46	6.46	-1.22%	8,015,171
Sep 10, 2026	6.61	6.62	6.52	6.54	6.54	-1.51%	6,345,600
Sep 9, 2026	6.63	6.76	6.61	6.64	6.64	-0.15%	8,664,271
Sep 8, 2026	6.67	6.69	6.61	6.65	6.65	0.15%	7,003,744
Sep 7, 2026	6.67	6.70	6.61	6.64	6.64	-0.60%	8,414,457
Sep 4, 2026	6.75	6.83	6.65	6.68	6.68	-0.15%	10,560,600
Sep 3, 2026	6.86	6.88	6.68	6.69	6.69	-1.62%	8,797,100
Sep 2, 2026	6.85	6.87	6.75	6.80	6.80	-1.16%	10,691,104
Sep 1, 2026	6.80	6.89	6.78	6.88	6.88	1.18%	12,222,200
Aug 31, 2026	6.74	6.87	6.68	6.80	6.80	0.74%	19,701,742
Aug 28, 2026	6.76	6.81	6.70	6.75	6.75	-0.44%	9,213,200
Aug 27, 2026	6.69	6.80	6.67	6.78	6.78	1.35%	12,191,973
Aug 26, 2026	6.73	6.77	6.68	6.69	6.69	-1.33%	10,802,100
Aug 25, 2026	6.71	6.81	6.66	6.78	6.78	0.44%	11,888,800
Aug 24, 2026	6.72	6.81	6.65	6.75	6.75	0.45%	11,024,287
Aug 21, 2026	6.75	6.84	6.66	6.72	6.72	-0.44%	12,889,479
Aug 20, 2026	6.83	6.88	6.72	6.75	6.75	-1.32%	16,229,775
Aug 19, 2026	6.77	6.99	6.74	6.84	6.84	-0.44%	27,736,020
Aug 18, 2026	6.96	7.01	6.78	6.87	6.87	-2.00%	21,252,910
Aug 17, 2026	6.88	7.09	6.80	7.01	7.01	2.79%	28,697,322
Aug 14, 2026	6.68	6.92	6.67	6.82	6.82	2.56%	22,777,040
Aug 13, 2026	6.74	6.86	6.65	6.65	6.65	-1.04%	23,021,510
Aug 12, 2026	6.55	6.75	6.55	6.72	6.72	3.07%	28,489,050
Aug 11, 2026	6.46	6.69	6.42	6.52	6.52	0.31%	26,886,328