SHE:002465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.00	10.30	9.93	10.23	10.23	2.30%	48,163,341
Sep 15, 2026	10.05	10.09	9.99	10.00	10.00	-1.09%	27,038,746
Sep 14, 2026	10.21	10.23	10.00	10.11	10.11	-1.37%	40,275,080
Sep 11, 2026	10.13	10.33	9.95	10.25	10.25	0.29%	55,042,243
Sep 10, 2026	10.13	10.32	10.07	10.22	10.22	0.10%	37,406,070
Sep 9, 2026	10.21	10.36	10.16	10.21	10.21	-	44,935,719
Sep 8, 2026	9.99	10.32	9.98	10.21	10.21	2.51%	59,350,140
Sep 7, 2026	9.99	10.05	9.92	9.96	9.96	-0.40%	33,801,100
Sep 4, 2026	10.06	10.26	9.97	10.00	10.00	-	48,210,380
Sep 3, 2026	10.14	10.17	9.97	10.00	10.00	-0.99%	27,117,420
Sep 2, 2026	10.10	10.22	10.06	10.10	10.10	-0.88%	30,241,035
Sep 1, 2026	10.15	10.27	10.07	10.19	10.19	-0.10%	33,289,749
Aug 31, 2026	9.98	10.20	9.96	10.20	10.20	0.99%	45,547,639
Aug 28, 2026	10.16	10.23	10.07	10.10	10.10	-0.59%	30,256,974
Aug 27, 2026	9.96	10.17	9.94	10.16	10.16	1.60%	33,380,595
Aug 26, 2026	9.99	10.10	9.91	10.00	10.00	0.10%	32,445,702
Aug 25, 2026	9.78	10.05	9.67	9.99	9.99	1.73%	43,864,530
Aug 24, 2026	9.86	10.02	9.71	9.82	9.82	-0.71%	40,750,164
Aug 21, 2026	9.71	9.97	9.69	9.89	9.89	0.92%	33,082,778
Aug 20, 2026	10.09	10.10	9.78	9.80	9.80	-0.91%	45,729,665
Aug 19, 2026	10.87	10.94	9.85	9.89	9.89	-6.79%	96,159,903
Aug 18, 2026	10.71	10.71	10.45	10.61	10.61	-1.30%	40,652,054
Aug 17, 2026	10.64	10.76	10.51	10.75	10.75	1.42%	36,461,730
Aug 14, 2026	10.59	10.65	10.41	10.60	10.60	0.47%	40,565,066
Aug 13, 2026	10.86	10.96	10.55	10.55	10.55	-1.77%	43,878,261
Aug 12, 2026	10.57	10.77	10.49	10.74	10.74	1.32%	44,792,867
Aug 11, 2026	10.55	10.73	10.42	10.60	10.60	-2.93%	60,949,079
Aug 10, 2026	10.91	10.94	10.56	10.92	10.92	0.65%	52,817,001
Aug 7, 2026	10.75	10.89	10.46	10.85	10.85	1.40%	57,724,372
Aug 6, 2026	10.53	10.78	10.50	10.70	10.70	0.66%	62,253,290
Aug 5, 2026	10.52	10.71	10.38	10.63	10.63	1.33%	59,515,245
Aug 4, 2026	10.42	10.59	10.28	10.49	10.49	2.04%	54,565,750
Aug 3, 2026	10.00	10.30	9.91	10.28	10.28	2.80%	51,868,524
Jul 31, 2026	9.90	10.19	9.86	10.00	10.00	2.56%	64,202,501
Jul 30, 2026	9.83	9.98	9.68	9.75	9.75	-1.81%	54,087,276
Jul 29, 2026	9.74	9.97	9.51	9.93	9.93	2.48%	65,736,780
Jul 28, 2026	9.62	9.84	9.58	9.69	9.69	-0.62%	43,724,730
Jul 27, 2026	9.45	9.77	9.38	9.75	9.75	2.74%	49,466,810
Jul 24, 2026	9.79	9.87	9.49	9.49	9.49	-4.14%	48,255,057
Jul 23, 2026	9.68	9.91	9.60	9.90	9.90	2.27%	50,045,466
Jul 22, 2026	9.70	9.94	9.62	9.68	9.68	-1.33%	57,784,041
Jul 21, 2026	9.60	9.82	9.26	9.81	9.81	2.83%	73,499,989
Jul 20, 2026	9.87	10.08	9.34	9.54	9.54	-2.35%	71,740,797
Jul 17, 2026	10.39	10.48	9.73	9.77	9.77	-5.97%	82,876,437
Jul 16, 2026	10.60	10.75	10.36	10.39	10.39	-3.08%	67,572,048
Jul 15, 2026	10.88	11.15	10.60	10.72	10.72	-4.96%	106,457,958
Jul 14, 2026	11.80	11.81	11.00	11.28	11.28	-7.69%	145,299,600
Jul 13, 2026	13.18	13.26	12.22	12.22	12.22	-10.01%	148,616,800
Jul 10, 2026	12.44	13.72	12.17	13.58	13.58	8.90%	197,249,506
Jul 9, 2026	12.08	12.53	11.85	12.47	12.47	3.23%	70,505,195