SHE:002400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	6.19	6.19	5.56	5.56	5.56	-7.64%	88,511,769
Oct 29, 2026	6.35	6.38	6.01	6.02	6.02	-7.67%	104,253,033
Oct 28, 2026	6.48	6.59	6.39	6.52	6.52	1.09%	53,293,196
Oct 27, 2026	6.52	6.70	6.45	6.45	6.45	-1.68%	59,966,866
Oct 26, 2026	6.50	6.69	6.35	6.56	6.56	0.92%	65,374,588
Oct 23, 2026	6.19	6.54	5.98	6.50	6.50	3.67%	93,214,830
Oct 22, 2026	6.61	6.66	6.26	6.27	6.27	-6.14%	69,703,387
Oct 21, 2026	6.66	6.76	6.63	6.68	6.68	0.75%	54,844,641
Oct 20, 2026	6.53	6.66	6.48	6.63	6.63	1.69%	63,487,621
Oct 19, 2026	6.49	6.69	6.38	6.52	6.52	0.15%	63,905,627
Oct 16, 2026	6.73	6.87	6.47	6.51	6.51	-2.54%	82,448,939
Oct 15, 2026	6.58	6.89	6.58	6.68	6.68	-2.34%	100,129,184
Oct 14, 2026	6.68	7.02	6.60	6.84	6.84	1.48%	126,877,357
Oct 13, 2026	6.55	6.80	6.45	6.74	6.74	1.35%	75,035,743
Oct 12, 2026	6.55	6.73	6.47	6.65	6.65	1.53%	92,907,269
Oct 9, 2026	6.22	6.59	6.13	6.55	6.55	5.14%	83,156,516
Oct 8, 2026	6.33	6.38	6.18	6.23	6.23	-2.04%	42,715,759
Sep 30, 2026	6.45	6.49	6.35	6.36	6.36	-1.85%	38,620,588
Sep 29, 2026	6.28	6.52	6.25	6.48	6.48	3.51%	61,782,872
Sep 28, 2026	6.45	6.45	6.22	6.26	6.26	-3.10%	44,316,054
Sep 24, 2026	6.53	6.62	6.43	6.46	6.46	-1.07%	43,147,460
Sep 23, 2026	6.75	6.80	6.52	6.53	6.53	-3.40%	61,896,821
Sep 22, 2026	6.81	6.90	6.69	6.76	6.76	1.81%	102,975,765
Sep 21, 2026	6.59	6.65	6.54	6.64	6.64	1.37%	44,073,205
Sep 18, 2026	6.54	6.58	6.50	6.55	6.55	0.15%	43,435,040
Sep 17, 2026	6.42	6.65	6.38	6.54	6.54	1.87%	55,773,504
Sep 16, 2026	6.31	6.44	6.25	6.42	6.42	0.78%	39,792,330
Sep 15, 2026	6.58	6.62	6.35	6.37	6.37	-2.75%	49,346,309
Sep 14, 2026	6.63	6.65	6.50	6.55	6.55	-1.06%	39,980,016
Sep 11, 2026	6.64	6.68	6.50	6.62	6.62	-1.19%	55,956,089
Sep 10, 2026	6.68	6.87	6.60	6.70	6.70	-0.15%	56,324,043
Sep 9, 2026	6.90	6.93	6.67	6.71	6.71	-3.59%	80,637,009
Sep 8, 2026	6.79	7.05	6.75	6.96	6.96	2.35%	101,253,317
Sep 7, 2026	6.72	6.83	6.70	6.80	6.80	0.89%	70,928,687
Sep 4, 2026	6.68	6.95	6.60	6.74	6.74	1.97%	121,535,811
Sep 3, 2026	6.77	6.89	6.55	6.61	6.61	-2.22%	79,284,151
Sep 2, 2026	6.83	6.92	6.69	6.76	6.76	-2.73%	86,659,788
Sep 1, 2026	6.66	7.01	6.63	6.95	6.95	3.89%	172,279,212
Aug 31, 2026	6.35	6.71	6.31	6.69	6.69	3.40%	121,246,119
Aug 28, 2026	6.55	6.61	6.44	6.47	6.47	0.15%	86,632,427
Aug 27, 2026	6.43	6.47	6.41	6.46	6.46	0.47%	47,420,993
Aug 26, 2026	6.45	6.50	6.38	6.43	6.43	-0.62%	49,797,800
Aug 25, 2026	6.30	6.50	6.28	6.47	6.47	2.05%	51,187,854
Aug 24, 2026	6.43	6.48	6.25	6.34	6.34	-1.40%	46,884,704
Aug 21, 2026	6.41	6.44	6.31	6.43	6.43	-0.77%	48,627,295
Aug 20, 2026	6.49	6.54	6.42	6.48	6.48	0.62%	58,746,491
Aug 19, 2026	6.66	6.71	6.43	6.44	6.44	-4.59%	96,269,108
Aug 18, 2026	6.92	6.96	6.72	6.75	6.75	-3.57%	124,885,905
Aug 17, 2026	6.98	7.02	6.81	7.00	7.00	-2.23%	199,201,666
Aug 14, 2026	7.52	7.62	7.16	7.16	7.16	-9.94%	249,041,427