SHE:002545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.22	12.64	12.22	12.26	12.26	-1.68%	11,625,602
Oct 26, 2026	12.59	12.60	12.30	12.47	12.47	-1.89%	12,110,300
Oct 23, 2026	12.22	12.74	12.04	12.71	12.71	3.08%	16,846,550
Oct 22, 2026	12.94	12.94	12.24	12.43	12.33	-3.94%	12,516,200
Oct 21, 2026	13.08	13.21	12.88	12.94	12.84	-1.15%	10,985,994
Oct 20, 2026	13.21	13.23	12.88	13.09	12.98	-1.36%	16,119,212
Oct 19, 2026	12.77	13.42	12.77	13.27	13.16	3.03%	19,879,656
Oct 16, 2026	12.70	13.12	12.66	12.88	12.78	2.38%	17,469,720
Oct 15, 2026	12.83	12.93	12.50	12.58	12.48	-4.48%	16,292,959
Oct 14, 2026	13.43	13.54	13.07	13.17	13.06	-2.01%	13,484,599
Oct 13, 2026	13.17	13.50	12.95	13.44	13.33	0.67%	21,816,990
Oct 12, 2026	14.04	14.04	13.26	13.35	13.24	-5.12%	22,323,200
Oct 9, 2026	14.00	14.15	13.80	14.07	13.96	0.50%	15,488,133
Oct 8, 2026	13.98	14.29	13.87	14.00	13.89	1.08%	14,721,852
Sep 30, 2026	13.77	14.09	13.67	13.85	13.74	0.44%	16,233,458
Sep 29, 2026	13.71	13.96	13.58	13.79	13.68	-0.22%	19,177,035
Sep 28, 2026	14.71	14.81	13.69	13.82	13.71	-6.56%	33,887,922
Sep 24, 2026	15.60	15.61	14.76	14.79	14.67	-5.37%	25,572,890
Sep 23, 2026	15.78	15.81	15.26	15.63	15.50	-0.95%	15,024,417
Sep 22, 2026	16.00	16.04	15.74	15.78	15.65	-1.25%	9,959,900
Sep 21, 2026	15.90	16.07	15.83	15.98	15.85	0.31%	12,881,940
Sep 18, 2026	15.90	16.09	15.81	15.93	15.80	0.63%	12,925,065
Sep 17, 2026	15.99	16.28	15.78	15.83	15.70	-1.86%	16,652,807
Sep 16, 2026	16.28	16.41	15.96	16.13	16.00	-0.80%	19,487,228
Sep 15, 2026	16.52	16.61	16.23	16.26	16.13	-2.17%	10,107,600
Sep 14, 2026	16.65	16.78	16.41	16.62	16.49	-1.31%	12,414,300
Sep 11, 2026	17.44	17.44	16.70	16.84	16.70	-2.60%	18,255,900
Sep 10, 2026	17.46	17.72	17.10	17.29	17.15	-1.14%	17,279,717
Sep 9, 2026	17.91	18.32	17.14	17.49	17.35	-2.51%	29,181,219
Sep 8, 2026	17.45	18.19	17.33	17.94	17.80	2.93%	20,602,364
Sep 7, 2026	17.75	17.86	17.38	17.43	17.29	-2.35%	18,852,818
Sep 4, 2026	17.77	18.55	17.60	17.85	17.71	1.88%	20,974,550
Sep 3, 2026	17.57	17.82	17.43	17.52	17.38	-0.23%	12,184,517
Sep 2, 2026	18.03	18.08	17.15	17.56	17.42	-3.14%	23,208,617
Sep 1, 2026	18.00	18.84	17.79	18.13	17.98	1.28%	29,831,792
Aug 31, 2026	18.17	18.18	17.18	17.90	17.76	-1.38%	23,261,222
Aug 28, 2026	18.26	18.28	17.84	18.15	18.00	-0.27%	17,521,989
Aug 27, 2026	17.71	18.55	17.58	18.20	18.05	2.54%	24,779,604
Aug 26, 2026	16.86	17.82	16.80	17.75	17.61	4.23%	23,393,440
Aug 25, 2026	17.40	17.64	16.93	17.03	16.89	-2.46%	14,926,924
Aug 24, 2026	17.47	18.26	17.20	17.46	17.32	0.23%	19,259,269
Aug 21, 2026	17.25	17.69	17.13	17.42	17.28	0.52%	12,645,097
Aug 20, 2026	17.83	18.25	17.04	17.33	17.19	-2.91%	20,157,850
Aug 19, 2026	18.10	18.66	17.73	17.85	17.71	-2.51%	20,503,998
Aug 18, 2026	17.97	18.35	17.86	18.31	18.16	2.12%	18,863,000
Aug 17, 2026	17.25	18.07	17.13	17.93	17.79	4.55%	21,430,556
Aug 14, 2026	17.36	17.38	16.96	17.15	17.01	-0.92%	13,979,221
Aug 13, 2026	18.17	18.27	17.25	17.31	17.17	-5.36%	25,182,224
Aug 12, 2026	18.21	18.59	17.98	18.29	18.14	0.44%	16,803,414
Aug 11, 2026	19.36	19.43	18.11	18.21	18.06	-3.75%	28,326,286