SHE:002585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.54	10.66	9.32	10.01	10.01	-3.19%	144,505,764
Oct 22, 2026	10.55	11.18	10.26	10.34	10.34	1.37%	163,228,000
Oct 21, 2026	10.33	10.53	10.07	10.20	10.20	-1.16%	76,453,850
Oct 20, 2026	10.34	10.59	10.15	10.32	10.32	-1.53%	86,369,371
Oct 19, 2026	9.75	10.75	9.50	10.48	10.48	4.49%	128,617,518
Oct 16, 2026	10.54	10.65	9.93	10.03	10.03	-4.66%	116,246,578
Oct 15, 2026	9.80	10.80	9.71	10.52	10.52	2.24%	171,042,966
Oct 14, 2026	9.76	10.73	9.72	10.29	10.29	5.54%	169,445,700
Oct 13, 2026	9.27	9.90	9.07	9.75	9.75	1.77%	66,879,470
Oct 12, 2026	10.00	10.01	9.55	9.58	9.58	-5.15%	51,177,874
Oct 9, 2026	10.49	10.49	9.72	10.10	10.10	-3.72%	82,490,190
Oct 8, 2026	10.81	11.05	10.38	10.49	10.49	1.35%	91,196,080
Sep 30, 2026	10.69	10.73	10.30	10.35	10.35	-3.00%	60,089,630
Sep 29, 2026	10.37	10.75	10.17	10.67	10.67	2.01%	78,125,040
Sep 28, 2026	11.08	11.11	10.36	10.46	10.46	-6.61%	89,943,396
Sep 24, 2026	11.49	11.83	11.18	11.20	11.20	-4.44%	102,941,200
Sep 23, 2026	11.90	12.19	11.52	11.72	11.72	-1.51%	131,496,914
Sep 22, 2026	12.49	12.49	11.81	11.90	11.90	-6.37%	226,318,200
Sep 21, 2026	11.86	12.71	11.85	12.71	12.71	10.04%	127,089,670
Sep 18, 2026	11.58	12.00	11.45	11.55	11.55	-1.20%	134,234,086
Sep 17, 2026	11.74	12.04	11.64	11.69	11.69	-3.94%	175,748,982
Sep 16, 2026	12.06	12.65	12.01	12.17	12.17	0.91%	305,060,597
Sep 15, 2026	11.32	12.06	11.14	12.06	12.06	10.04%	197,317,998
Sep 14, 2026	10.72	10.96	10.66	10.96	10.96	10.04%	101,498,559
Sep 11, 2026	8.93	9.96	8.92	9.96	9.96	10.06%	105,284,063
Sep 10, 2026	8.90	9.19	8.82	9.05	9.05	0.78%	34,896,314
Sep 9, 2026	9.06	9.17	8.93	8.98	8.98	-0.33%	29,162,176
Sep 8, 2026	9.06	9.16	8.96	9.01	9.01	-1.31%	29,353,945
Sep 7, 2026	8.92	9.13	8.83	9.13	9.13	2.93%	35,073,620
Sep 4, 2026	9.31	9.39	8.80	8.87	8.87	-4.52%	49,285,070
Sep 3, 2026	9.47	9.49	9.17	9.29	9.29	-0.11%	34,016,160
Sep 2, 2026	9.38	9.48	9.22	9.30	9.30	-2.82%	39,099,971
Sep 1, 2026	9.92	9.95	9.51	9.57	9.57	-3.53%	47,703,634
Aug 31, 2026	9.51	9.95	9.50	9.92	9.92	0.51%	41,806,385
Aug 28, 2026	9.99	10.25	9.85	9.87	9.87	-1.00%	69,456,137
Aug 27, 2026	9.70	9.98	9.64	9.97	9.97	3.10%	63,447,194
Aug 26, 2026	9.80	9.85	9.59	9.67	9.67	-1.83%	40,417,126
Aug 25, 2026	9.61	9.90	9.31	9.85	9.85	0.31%	51,777,660
Aug 24, 2026	10.06	10.08	9.58	9.82	9.82	-2.09%	50,738,440
Aug 21, 2026	9.78	10.07	9.51	10.03	10.03	2.77%	62,295,155
Aug 20, 2026	10.07	10.10	9.67	9.76	9.76	-0.10%	54,008,350
Aug 19, 2026	10.04	10.50	9.67	9.77	9.77	-7.66%	83,825,917
Aug 18, 2026	11.05	11.10	10.56	10.58	10.58	-5.37%	91,639,184
Aug 17, 2026	10.73	11.50	10.65	11.18	11.18	2.85%	124,323,995
Aug 14, 2026	11.01	11.15	10.65	10.87	10.87	-3.81%	124,320,747
Aug 13, 2026	11.17	11.75	10.80	11.30	11.30	1.80%	195,788,328
Aug 12, 2026	11.00	11.43	10.52	11.10	11.10	5.51%	215,601,531
Aug 11, 2026	9.41	10.52	9.41	10.52	10.52	10.04%	60,413,041
Aug 10, 2026	9.48	9.80	9.01	9.56	9.56	2.03%	114,238,024
Aug 7, 2026	9.15	9.47	8.93	9.37	9.37	1.74%	105,046,166