SHE:002498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	5.72	5.80	5.47	5.79	5.79	1.22%	44,386,848
Oct 22, 2026	5.73	5.83	5.65	5.72	5.72	-0.17%	35,924,570
Oct 21, 2026	5.70	5.78	5.69	5.73	5.73	0.70%	23,501,800
Oct 20, 2026	5.64	5.73	5.62	5.69	5.69	-	20,647,500
Oct 19, 2026	5.63	5.70	5.56	5.69	5.69	0.35%	24,757,681
Oct 16, 2026	5.73	5.78	5.57	5.67	5.67	0.35%	31,105,894
Oct 15, 2026	5.93	5.93	5.64	5.65	5.65	-6.61%	45,221,983
Oct 14, 2026	6.15	6.18	6.04	6.05	6.05	-2.73%	33,440,519
Oct 13, 2026	6.27	6.28	6.08	6.22	6.22	-2.51%	50,205,574
Oct 12, 2026	6.16	6.47	6.12	6.38	6.38	2.24%	66,808,018
Oct 9, 2026	6.09	6.30	5.99	6.24	6.24	1.96%	49,349,176
Oct 8, 2026	6.17	6.19	6.06	6.12	6.12	0.16%	28,488,884
Sep 30, 2026	6.09	6.11	6.05	6.11	6.11	0.83%	21,838,800
Sep 29, 2026	6.05	6.12	6.04	6.06	6.06	-0.66%	24,344,200
Sep 28, 2026	6.25	6.26	6.02	6.10	6.10	-3.17%	43,940,852
Sep 24, 2026	6.27	6.31	6.22	6.30	6.30	0.48%	36,412,900
Sep 23, 2026	6.48	6.49	6.27	6.27	6.27	-3.54%	63,724,100
Sep 22, 2026	6.61	6.66	6.48	6.50	6.50	-2.11%	64,596,028
Sep 21, 2026	6.52	6.64	6.50	6.64	6.64	0.91%	67,299,216
Sep 18, 2026	6.39	6.90	6.36	6.58	6.58	3.30%	103,299,013
Sep 17, 2026	6.52	6.60	6.35	6.37	6.37	-3.78%	82,554,723
Sep 16, 2026	6.47	6.70	6.41	6.62	6.62	1.22%	78,403,240
Sep 15, 2026	6.83	6.90	6.52	6.54	6.54	-4.53%	97,668,090
Sep 14, 2026	7.00	7.13	6.79	6.85	6.85	-2.14%	120,389,069
Sep 11, 2026	6.77	7.03	6.77	7.00	7.00	2.34%	174,861,242
Sep 10, 2026	7.06	7.15	6.83	6.84	6.84	-3.39%	202,175,267
Sep 9, 2026	6.52	7.08	6.43	7.08	7.08	9.94%	148,019,837
Sep 8, 2026	6.44	6.53	6.36	6.44	6.44	-	53,803,641
Sep 7, 2026	6.57	6.58	6.40	6.44	6.44	-2.57%	74,918,030
Sep 4, 2026	6.70	6.85	6.55	6.61	6.61	-3.78%	121,814,450
Sep 3, 2026	6.49	7.16	6.43	6.87	6.87	5.37%	169,708,697
Sep 2, 2026	6.30	6.66	6.21	6.52	6.52	2.84%	116,496,315
Sep 1, 2026	6.32	6.37	6.26	6.34	6.34	0.32%	38,898,915
Aug 31, 2026	6.38	6.42	6.23	6.32	6.32	-2.17%	50,685,990
Aug 28, 2026	6.35	6.50	6.33	6.46	6.46	0.47%	52,660,689
Aug 27, 2026	6.33	6.43	6.23	6.43	6.43	0.63%	57,641,303
Aug 26, 2026	6.29	6.42	6.24	6.39	6.39	2.08%	68,667,399
Aug 25, 2026	6.18	6.28	6.11	6.26	6.26	1.13%	41,134,010
Aug 24, 2026	6.28	6.32	6.08	6.19	6.19	-1.28%	39,275,000
Aug 21, 2026	6.22	6.32	6.13	6.27	6.27	0.80%	47,464,465
Aug 20, 2026	6.38	6.49	6.18	6.22	6.22	-0.96%	57,130,723
Aug 19, 2026	6.57	6.68	6.28	6.28	6.28	-4.85%	77,355,375
Aug 18, 2026	6.75	6.92	6.51	6.60	6.60	-2.51%	93,924,437
Aug 17, 2026	6.71	6.81	6.54	6.77	6.77	0.89%	93,829,652
Aug 14, 2026	7.00	7.00	6.60	6.71	6.71	-4.42%	129,047,200
Aug 13, 2026	7.14	7.28	7.01	7.02	7.02	-1.27%	161,117,021
Aug 12, 2026	6.99	7.32	6.93	7.11	7.11	2.30%	155,745,160
Aug 11, 2026	6.91	7.20	6.87	6.95	6.95	-0.86%	151,792,900
Aug 10, 2026	6.87	7.09	6.82	7.01	7.01	2.79%	173,783,361
Aug 7, 2026	6.80	6.82	6.61	6.82	6.82	-0.15%	127,020,600