SHE:002457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.30	10.50	9.96	9.99	9.99	-6.02%	20,111,245
Oct 26, 2026	10.63	10.69	10.46	10.63	10.63	-0.93%	9,463,194
Oct 23, 2026	10.30	10.73	10.18	10.73	10.73	1.23%	17,185,305
Oct 22, 2026	11.15	11.19	10.60	10.60	10.60	-4.93%	21,011,651
Oct 21, 2026	11.14	11.39	11.10	11.15	11.15	-0.27%	13,293,305
Oct 20, 2026	11.04	11.37	11.00	11.18	11.18	-0.27%	15,383,655
Oct 19, 2026	11.39	11.56	11.20	11.21	11.21	-3.28%	17,607,100
Oct 16, 2026	11.32	11.85	11.22	11.59	11.59	1.31%	28,325,905
Oct 15, 2026	10.99	11.87	10.92	11.44	11.44	1.06%	30,723,194
Oct 14, 2026	11.85	11.92	11.29	11.32	11.32	-6.29%	36,960,100
Oct 13, 2026	11.80	12.24	11.77	12.08	12.08	4.32%	48,182,170
Oct 12, 2026	11.56	12.02	11.50	11.58	11.58	1.40%	31,994,734
Oct 9, 2026	11.41	11.47	11.00	11.42	11.42	-0.52%	18,944,146
Oct 8, 2026	11.30	11.68	11.21	11.48	11.48	1.50%	20,056,980
Sep 30, 2026	11.44	11.52	11.17	11.31	11.31	1.80%	18,852,100
Sep 29, 2026	10.84	11.23	10.84	11.11	11.11	2.21%	12,389,610
Sep 28, 2026	11.02	11.20	10.81	10.87	10.87	-1.98%	12,868,230
Sep 24, 2026	11.21	11.30	11.02	11.09	11.09	-1.86%	13,751,400
Sep 23, 2026	11.42	11.61	11.26	11.30	11.30	-1.82%	16,605,500
Sep 22, 2026	11.72	11.76	11.45	11.51	11.51	-2.37%	18,099,800
Sep 21, 2026	11.37	11.85	11.35	11.79	11.79	3.42%	20,967,110
Sep 18, 2026	11.40	11.48	11.25	11.40	11.40	0.18%	13,718,600
Sep 17, 2026	11.07	11.46	11.02	11.38	11.38	1.61%	19,504,200
Sep 16, 2026	11.21	11.31	11.06	11.20	11.20	-0.88%	18,862,627
Sep 15, 2026	11.80	11.89	11.28	11.30	11.30	-4.96%	32,547,000
Sep 14, 2026	11.93	12.10	11.73	11.89	11.89	-2.54%	27,595,202
Sep 11, 2026	12.41	12.48	12.00	12.20	12.20	-4.01%	43,632,700
Sep 10, 2026	12.01	13.33	11.98	12.71	12.71	4.87%	62,441,775
Sep 9, 2026	12.70	12.70	12.04	12.12	12.12	-5.90%	48,521,601
Sep 8, 2026	12.50	12.97	12.38	12.88	12.88	6.27%	55,816,480
Sep 7, 2026	12.10	12.33	11.87	12.12	12.12	0.50%	32,812,425
Sep 4, 2026	12.05	12.39	11.99	12.06	12.06	0.17%	35,962,790
Sep 3, 2026	12.11	12.28	11.85	12.04	12.04	-1.31%	39,367,900
Sep 2, 2026	11.51	12.82	11.35	12.20	12.20	4.63%	60,628,601
Sep 1, 2026	11.58	12.18	11.36	11.66	11.66	2.91%	43,353,531
Aug 31, 2026	11.14	11.43	11.06	11.33	11.33	1.98%	26,071,322
Aug 28, 2026	11.00	11.20	10.94	11.11	11.11	0.54%	17,213,800
Aug 27, 2026	11.00	11.06	10.87	11.05	11.05	0.45%	13,672,802
Aug 26, 2026	10.93	11.03	10.93	11.00	11.00	-0.18%	13,439,901
Aug 25, 2026	10.54	11.08	10.51	11.02	11.02	2.99%	20,156,100
Aug 24, 2026	10.75	10.94	10.64	10.70	10.70	0.85%	14,989,226
Aug 21, 2026	10.53	10.69	10.30	10.61	10.61	0.86%	10,971,900
Aug 20, 2026	10.53	10.66	10.42	10.52	10.52	0.10%	12,057,651
Aug 19, 2026	10.90	10.94	10.50	10.51	10.51	-4.97%	17,460,802
Aug 18, 2026	10.90	11.24	10.75	11.06	11.06	2.03%	24,093,099
Aug 17, 2026	10.78	10.85	10.65	10.84	10.84	0.65%	12,435,202
Aug 14, 2026	10.77	10.85	10.63	10.77	10.77	-0.28%	15,088,201
Aug 13, 2026	11.05	11.11	10.80	10.80	10.80	-2.96%	20,225,253
Aug 12, 2026	11.05	11.17	10.94	11.13	11.13	-0.27%	18,935,400
Aug 11, 2026	11.53	11.60	11.13	11.16	11.16	-3.12%	30,979,975