SHE:002491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.51	17.51	15.16	16.41	16.41	-0.55%	108,378,763
Oct 22, 2026	17.92	17.99	16.50	16.50	16.50	-7.77%	103,454,600
Oct 21, 2026	17.97	18.45	17.76	17.89	17.89	0.17%	101,316,800
Oct 20, 2026	17.60	18.28	17.38	17.86	17.86	1.19%	121,878,852
Oct 19, 2026	17.51	17.83	16.33	17.65	17.65	2.14%	118,902,800
Oct 16, 2026	17.51	18.21	16.91	17.28	17.28	1.41%	106,133,300
Oct 15, 2026	17.01	17.59	16.86	17.04	17.04	-3.51%	72,310,810
Oct 14, 2026	18.31	18.63	17.62	17.66	17.66	-3.76%	69,575,820
Oct 13, 2026	17.12	18.69	16.70	18.35	18.35	4.08%	115,504,919
Oct 12, 2026	18.60	18.76	17.56	17.63	17.63	-6.52%	85,981,600
Oct 9, 2026	19.42	19.50	17.81	18.86	18.86	-4.65%	137,463,220
Oct 8, 2026	20.15	21.19	19.50	19.78	19.78	-1.30%	108,041,893
Sep 30, 2026	20.88	20.99	19.86	20.04	20.04	-2.81%	97,302,110
Sep 29, 2026	20.01	20.90	20.01	20.62	20.62	-3.73%	123,280,400
Sep 28, 2026	23.60	23.80	21.42	21.42	21.42	-10.00%	112,730,100
Sep 24, 2026	24.02	24.93	23.75	23.80	23.80	-1.98%	170,602,190
Sep 23, 2026	24.45	24.52	23.10	24.28	24.28	1.04%	167,305,033
Sep 22, 2026	24.86	25.40	23.90	24.03	24.03	-2.28%	223,737,838
Sep 21, 2026	24.23	24.59	23.60	24.59	24.59	3.41%	210,389,578
Sep 18, 2026	24.05	24.30	23.31	23.78	23.78	0.46%	190,664,056
Sep 17, 2026	24.48	24.85	23.54	23.67	23.67	-3.19%	266,378,017
Sep 16, 2026	22.44	24.45	22.43	24.45	24.45	9.99%	288,275,654
Sep 15, 2026	19.78	22.23	19.70	22.23	22.23	10.00%	267,049,400
Sep 14, 2026	20.61	20.64	19.74	20.21	20.21	-4.62%	109,764,924
Sep 11, 2026	20.10	21.48	20.10	21.19	21.19	0.81%	124,841,672
Sep 10, 2026	21.61	22.00	21.00	21.02	21.02	-5.40%	123,370,800
Sep 9, 2026	21.94	22.57	21.50	22.22	22.22	3.59%	195,698,673
Sep 8, 2026	21.12	21.99	20.90	21.45	21.45	1.66%	178,901,817
Sep 7, 2026	20.67	21.29	20.40	21.10	21.10	3.53%	121,326,013
Sep 4, 2026	21.20	21.60	20.20	20.38	20.38	-3.23%	146,108,814
Sep 3, 2026	21.51	21.71	20.65	21.06	21.06	-1.86%	128,284,900
Sep 2, 2026	20.74	21.99	20.71	21.46	21.46	1.47%	149,983,200
Sep 1, 2026	22.00	22.09	21.13	21.15	21.15	-4.82%	136,156,067
Aug 31, 2026	21.12	22.44	21.12	22.22	22.22	-0.04%	159,154,594
Aug 28, 2026	23.08	23.55	22.16	22.23	22.23	-5.96%	247,754,141
Aug 27, 2026	22.44	24.20	22.15	23.64	23.64	5.16%	302,483,182
Aug 26, 2026	21.72	23.45	20.28	22.48	22.48	5.05%	339,243,502
Aug 25, 2026	20.66	22.04	19.60	21.40	21.40	2.84%	285,668,349
Aug 24, 2026	22.00	22.24	20.25	20.81	20.81	-1.84%	298,607,634
Aug 21, 2026	20.06	21.20	19.47	21.20	21.20	10.02%	358,326,052
Aug 20, 2026	17.91	19.27	17.18	19.27	19.27	9.99%	224,740,728
Aug 19, 2026	18.32	19.03	17.52	17.52	17.52	-10.02%	149,661,401
Aug 18, 2026	20.01	20.37	19.21	19.47	19.47	-4.09%	179,661,919
Aug 17, 2026	19.58	20.48	19.03	20.30	20.30	3.31%	266,514,304
Aug 14, 2026	18.82	19.95	18.06	19.65	19.65	3.75%	292,849,108
Aug 13, 2026	20.68	20.72	18.68	18.94	18.94	0.53%	330,377,664
Aug 12, 2026	17.30	18.84	17.00	18.84	18.84	9.98%	81,505,495
Aug 11, 2026	17.25	17.63	16.72	17.13	17.13	-1.38%	114,480,990
Aug 10, 2026	17.52	17.88	16.67	17.37	17.37	0.64%	152,412,595
Aug 7, 2026	16.80	17.42	16.33	17.26	17.26	4.48%	176,753,654