SHE:002555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	16.12	16.38	15.99	16.09	16.09	-0.49%	18,397,991
Oct 28, 2026	16.11	16.37	16.08	16.17	16.17	0.43%	17,689,005
Oct 27, 2026	16.50	16.68	16.09	16.10	16.10	-2.95%	19,679,147
Oct 26, 2026	16.01	16.60	16.01	16.59	16.59	2.72%	31,484,752
Oct 23, 2026	15.78	16.22	15.35	16.15	16.15	1.19%	31,798,097
Oct 22, 2026	16.60	16.60	15.96	15.96	15.96	-4.09%	28,186,847
Oct 21, 2026	16.90	17.02	16.60	16.64	16.64	-1.42%	16,394,930
Oct 20, 2026	16.89	16.99	16.76	16.88	16.88	-0.41%	14,635,597
Oct 19, 2026	16.71	17.01	16.65	16.95	16.95	0.12%	16,430,071
Oct 16, 2026	17.34	17.45	16.86	16.93	16.93	-1.97%	22,711,080
Oct 15, 2026	16.91	17.64	16.86	17.27	17.27	-0.06%	36,533,647
Oct 14, 2026	17.00	17.35	16.82	17.28	17.28	1.65%	32,160,583
Oct 13, 2026	16.92	17.08	16.62	17.00	17.00	-0.58%	23,820,649
Oct 12, 2026	17.04	17.15	16.86	17.10	17.10	-0.12%	19,686,390
Oct 9, 2026	16.80	17.17	16.29	17.12	17.12	1.72%	30,560,329
Oct 8, 2026	17.21	17.21	16.81	16.83	16.83	-2.15%	15,917,600
Sep 30, 2026	17.05	17.22	17.01	17.20	17.20	0.82%	12,541,136
Sep 29, 2026	17.00	17.14	17.00	17.06	17.06	0.06%	9,873,650
Sep 28, 2026	17.37	17.42	17.02	17.05	17.05	-1.90%	15,452,605
Sep 24, 2026	17.37	17.49	17.32	17.38	17.38	-0.06%	11,030,245
Sep 23, 2026	17.76	17.78	17.37	17.39	17.39	-2.47%	23,065,982
Sep 22, 2026	17.74	17.92	17.68	17.83	17.83	0.56%	18,216,652
Sep 21, 2026	17.59	17.77	17.51	17.73	17.73	0.80%	15,509,349
Sep 18, 2026	17.46	17.59	17.40	17.59	17.59	1.03%	18,663,851
Sep 17, 2026	17.35	17.46	17.30	17.41	17.41	-0.29%	11,256,508
Sep 16, 2026	17.38	17.48	17.16	17.46	17.46	0.52%	15,128,855
Sep 15, 2026	17.48	17.55	17.30	17.37	17.37	-0.52%	13,428,192
Sep 14, 2026	17.61	17.62	17.31	17.46	17.46	-1.30%	24,155,476
Sep 11, 2026	18.05	18.11	17.61	17.69	17.69	-2.70%	34,208,300
Sep 10, 2026	18.30	18.32	18.13	18.18	18.18	-1.14%	18,097,467
Sep 9, 2026	18.71	18.77	18.36	18.39	18.39	-2.39%	27,446,597
Sep 8, 2026	18.81	19.09	18.60	18.84	18.84	-0.05%	31,543,158
Sep 7, 2026	18.71	19.25	18.68	18.85	18.85	0.96%	51,309,937
Sep 4, 2026	18.34	19.00	18.30	18.67	18.67	2.02%	52,114,437
Sep 3, 2026	18.24	18.65	18.20	18.30	18.30	0.94%	22,115,807
Sep 2, 2026	18.50	18.74	18.23	18.23	18.13	-2.20%	21,788,063
Sep 1, 2026	18.48	18.79	18.47	18.64	18.54	0.98%	37,160,497
Aug 31, 2026	18.13	18.60	18.06	18.46	18.36	1.04%	31,295,422
Aug 28, 2026	18.16	18.40	18.08	18.27	18.17	0.55%	23,611,795
Aug 27, 2026	18.10	18.19	17.90	18.17	18.07	-0.11%	32,099,032
Aug 26, 2026	17.98	18.34	17.83	18.19	18.09	-2.68%	44,581,652
Aug 25, 2026	18.35	18.72	18.31	18.69	18.59	1.58%	21,147,258
Aug 24, 2026	18.60	18.64	18.25	18.40	18.30	-1.02%	24,941,714
Aug 21, 2026	18.42	18.63	18.21	18.59	18.49	0.27%	19,469,195
Aug 20, 2026	18.68	18.78	18.41	18.54	18.44	-0.11%	27,507,467
Aug 19, 2026	19.00	19.06	18.52	18.56	18.46	-3.13%	38,683,710
Aug 18, 2026	19.41	19.42	19.07	19.16	19.05	-1.84%	31,364,711
Aug 17, 2026	19.73	19.76	19.23	19.52	19.41	-1.41%	40,308,900
Aug 14, 2026	19.20	19.85	18.95	19.80	19.69	3.07%	62,187,749
Aug 13, 2026	19.70	19.87	19.19	19.21	19.10	-2.34%	39,738,158