SHE:002396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.35	23.33	22.19	22.95	22.95	-3.49%	37,706,447
Nov 5, 2026	21.99	24.44	21.99	23.78	23.78	4.07%	55,675,379
Nov 4, 2026	21.25	22.88	20.88	22.85	22.85	7.78%	50,493,981
Nov 3, 2026	21.80	22.40	21.01	21.20	21.20	-4.55%	37,866,139
Nov 2, 2026	22.20	22.50	21.60	22.21	22.21	2.73%	40,652,232
Oct 30, 2026	22.35	23.06	21.62	21.62	21.62	-6.61%	43,660,586
Oct 29, 2026	24.90	24.98	23.10	23.15	23.15	-7.10%	46,539,713
Oct 28, 2026	24.50	25.20	24.10	24.92	24.92	4.75%	45,824,990
Oct 27, 2026	25.24	25.45	23.78	23.79	23.79	-4.03%	36,982,777
Oct 26, 2026	25.96	25.99	24.68	24.79	24.79	-5.49%	41,036,251
Oct 23, 2026	25.29	26.45	24.29	26.23	26.23	2.06%	56,043,880
Oct 22, 2026	26.78	27.15	25.64	25.70	25.70	-4.03%	49,928,257
Oct 21, 2026	27.05	27.36	26.53	26.78	26.78	0.49%	51,899,654
Oct 20, 2026	25.83	26.99	24.76	26.65	26.65	4.06%	68,822,793
Oct 19, 2026	25.76	26.10	25.00	25.61	25.61	-0.66%	35,555,490
Oct 16, 2026	26.89	27.03	25.48	25.78	25.78	-2.35%	40,575,310
Oct 15, 2026	26.86	27.35	26.11	26.40	26.40	-5.55%	44,921,250
Oct 14, 2026	28.12	29.05	27.77	27.95	27.95	-1.62%	41,567,151
Oct 13, 2026	27.50	28.78	26.67	28.41	28.41	1.07%	63,776,020
Oct 12, 2026	30.71	30.88	28.11	28.11	28.11	-9.99%	74,211,970
Oct 9, 2026	31.50	31.50	29.26	31.23	31.23	-1.61%	79,620,197
Oct 8, 2026	32.53	33.16	31.48	31.74	31.74	-2.64%	36,198,766
Sep 30, 2026	33.41	33.58	32.38	32.60	32.60	-0.79%	33,098,373
Sep 29, 2026	31.53	33.17	31.52	32.86	32.86	-0.39%	45,048,279
Sep 28, 2026	35.92	36.18	32.99	32.99	32.99	-9.99%	60,485,691
Sep 24, 2026	36.80	37.69	36.33	36.65	36.65	0.36%	64,505,458
Sep 23, 2026	37.98	37.99	36.44	36.52	36.52	-3.18%	70,428,190
Sep 22, 2026	38.30	39.08	37.48	37.72	37.72	-0.05%	89,573,543
Sep 21, 2026	38.30	38.58	37.13	37.74	37.74	-2.98%	89,784,824
Sep 18, 2026	38.18	39.86	37.42	38.90	38.90	1.83%	105,973,888
Sep 17, 2026	37.65	39.60	37.48	38.20	38.20	-1.62%	117,408,506
Sep 16, 2026	35.28	38.83	34.76	38.83	38.83	10.00%	138,918,900
Sep 15, 2026	34.51	36.11	34.36	35.30	35.30	1.38%	70,205,044
Sep 14, 2026	33.95	35.93	33.01	34.82	34.82	0.66%	66,116,419
Sep 11, 2026	35.01	35.86	33.32	34.59	34.59	-3.89%	77,510,398
Sep 10, 2026	35.80	36.58	35.20	35.99	35.99	0.50%	67,802,273
Sep 9, 2026	37.50	38.09	35.41	35.81	35.81	-4.07%	100,841,406
Sep 8, 2026	38.70	39.38	37.05	37.33	37.33	-2.12%	100,477,300
Sep 7, 2026	36.80	38.67	36.28	38.14	38.14	3.05%	101,573,500
Sep 4, 2026	39.26	39.55	36.60	37.01	37.01	-6.66%	121,097,094
Sep 3, 2026	40.63	40.98	38.02	39.65	39.65	-0.45%	108,478,101
Sep 2, 2026	39.56	41.95	38.36	39.83	39.83	0.20%	135,734,200
Sep 1, 2026	40.16	41.18	39.02	39.75	39.75	-1.51%	131,994,063
Aug 31, 2026	35.90	40.36	35.50	40.36	40.36	10.00%	140,670,350
Aug 28, 2026	33.80	36.69	33.40	36.69	36.69	10.01%	114,824,033
Aug 27, 2026	31.01	33.35	30.30	33.35	33.35	9.99%	102,361,500
Aug 26, 2026	30.85	31.40	29.53	30.32	30.32	-1.69%	75,062,610
Aug 25, 2026	30.89	31.66	30.51	30.84	30.84	-3.87%	68,580,002
Aug 24, 2026	33.58	33.79	31.40	32.08	32.08	-3.29%	94,383,267
Aug 21, 2026	30.60	33.17	30.35	33.17	33.17	10.02%	74,238,694