SHE:002449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.24	6.63	6.17	6.61	6.61	2.80%	15,614,999
Oct 22, 2026	6.48	6.53	6.41	6.43	6.43	-0.77%	7,096,531
Oct 21, 2026	6.39	6.60	6.36	6.48	6.48	1.41%	9,381,851
Oct 20, 2026	6.16	6.40	6.14	6.39	6.39	3.40%	10,056,276
Oct 19, 2026	6.22	6.24	6.10	6.18	6.18	-0.48%	5,615,758
Oct 16, 2026	6.24	6.33	6.17	6.21	6.21	0.65%	6,755,052
Oct 15, 2026	6.16	6.35	6.12	6.17	6.17	-1.75%	10,192,330
Oct 14, 2026	6.40	6.42	6.28	6.28	6.28	-2.18%	3,963,200
Oct 13, 2026	6.30	6.46	6.19	6.42	6.42	0.78%	7,628,823
Oct 12, 2026	6.39	6.46	6.34	6.37	6.37	-0.93%	4,739,000
Oct 9, 2026	6.40	6.44	6.19	6.43	6.43	-0.31%	10,071,400
Oct 8, 2026	6.49	6.66	6.39	6.45	6.45	-1.53%	7,454,980
Sep 30, 2026	6.55	6.73	6.52	6.55	6.55	0.31%	7,920,827
Sep 29, 2026	6.44	6.57	6.44	6.53	6.53	0.93%	5,895,223
Sep 28, 2026	6.58	6.66	6.40	6.47	6.47	-1.82%	8,302,280
Sep 24, 2026	6.70	6.70	6.59	6.59	6.59	-1.49%	6,043,867
Sep 23, 2026	6.64	6.72	6.62	6.69	6.69	0.30%	8,589,767
Sep 22, 2026	6.72	6.76	6.60	6.67	6.67	-0.74%	11,770,690
Sep 21, 2026	6.56	6.75	6.56	6.72	6.72	2.44%	13,663,100
Sep 18, 2026	6.52	6.56	6.51	6.56	6.56	1.08%	8,804,019
Sep 17, 2026	6.45	6.55	6.44	6.49	6.49	-0.15%	6,823,800
Sep 16, 2026	6.33	6.52	6.33	6.50	6.50	2.20%	6,993,503
Sep 15, 2026	6.47	6.52	6.36	6.36	6.36	-2.15%	6,527,320
Sep 14, 2026	6.40	6.54	6.38	6.50	6.50	1.40%	7,402,470
Sep 11, 2026	6.40	6.45	6.29	6.41	6.41	-0.47%	10,542,961
Sep 10, 2026	6.55	6.56	6.43	6.44	6.44	-1.98%	9,097,639
Sep 9, 2026	6.61	6.65	6.53	6.57	6.57	-0.90%	7,744,570
Sep 8, 2026	6.60	6.64	6.54	6.63	6.63	0.76%	7,813,100
Sep 7, 2026	6.53	6.60	6.50	6.58	6.58	0.77%	8,008,214
Sep 4, 2026	6.62	6.67	6.50	6.53	6.53	-0.91%	10,362,890
Sep 3, 2026	6.71	6.75	6.51	6.59	6.59	-1.79%	11,978,430
Sep 2, 2026	6.66	6.73	6.64	6.71	6.71	-0.15%	9,667,034
Sep 1, 2026	6.65	6.74	6.60	6.72	6.72	0.90%	13,526,253
Aug 31, 2026	6.53	6.67	6.51	6.66	6.66	0.45%	11,668,200
Aug 28, 2026	6.60	6.65	6.57	6.63	6.63	0.15%	13,380,248
Aug 27, 2026	6.60	6.62	6.56	6.62	6.62	0.15%	14,760,820
Aug 26, 2026	6.58	6.69	6.55	6.61	6.61	-	16,661,850
Aug 25, 2026	6.49	6.63	6.40	6.61	6.61	1.54%	20,928,810
Aug 24, 2026	6.75	6.79	6.47	6.51	6.51	-7.92%	45,471,520
Aug 21, 2026	6.40	7.07	6.30	7.07	7.07	9.95%	44,047,560
Aug 20, 2026	6.38	6.43	6.28	6.43	6.43	2.55%	7,110,424
Aug 19, 2026	6.43	6.46	6.27	6.27	6.27	-3.54%	9,068,012
Aug 18, 2026	6.60	6.63	6.44	6.50	6.50	-1.37%	8,627,942
Aug 17, 2026	6.48	6.59	6.44	6.59	6.59	1.85%	8,227,343
Aug 14, 2026	6.47	6.52	6.41	6.47	6.47	0.78%	7,139,240
Aug 13, 2026	6.48	6.54	6.41	6.42	6.42	-0.62%	9,804,638
Aug 12, 2026	6.38	6.47	6.37	6.46	6.46	0.94%	5,559,416
Aug 11, 2026	6.46	6.46	6.36	6.40	6.40	-0.93%	5,469,627
Aug 10, 2026	6.39	6.48	6.30	6.46	6.46	1.41%	9,358,034
Aug 7, 2026	6.42	6.45	6.31	6.37	6.37	-0.78%	6,286,430