SHE:002600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.00	11.65	10.00	11.55	11.55	5.96%	142,013,889
Oct 22, 2026	11.01	11.10	10.81	10.90	10.90	0.46%	72,152,310
Oct 21, 2026	10.99	11.07	10.80	10.85	10.85	-2.69%	78,503,746
Oct 20, 2026	10.29	11.46	10.22	11.15	11.15	6.49%	170,526,906
Oct 19, 2026	9.90	10.63	9.87	10.47	10.47	4.60%	87,052,219
Oct 16, 2026	10.00	10.10	9.81	10.01	10.01	1.52%	69,773,140
Oct 15, 2026	10.18	10.38	9.86	9.86	9.86	-6.81%	94,218,054
Oct 14, 2026	10.73	10.87	10.58	10.58	10.58	-1.76%	44,282,783
Oct 13, 2026	10.70	10.96	10.48	10.77	10.77	-1.01%	62,472,822
Oct 12, 2026	11.05	11.20	10.82	10.88	10.88	-2.42%	51,261,843
Oct 9, 2026	11.30	11.37	10.70	11.15	11.15	-2.36%	93,317,090
Oct 8, 2026	11.85	11.93	11.41	11.42	11.42	-3.87%	59,841,110
Sep 30, 2026	12.04	12.09	11.88	11.88	11.88	-0.83%	44,719,619
Sep 29, 2026	11.90	12.06	11.86	11.98	11.98	-0.25%	48,600,690
Sep 28, 2026	12.16	12.25	11.80	12.01	12.01	-1.80%	72,642,479
Sep 24, 2026	12.28	12.42	12.22	12.23	12.23	-1.13%	44,499,933
Sep 23, 2026	12.55	12.59	12.35	12.37	12.37	-2.21%	69,641,100
Sep 22, 2026	12.59	12.74	12.59	12.65	12.65	0.88%	83,123,320
Sep 21, 2026	12.52	12.63	12.48	12.54	12.54	-0.32%	70,322,122
Sep 18, 2026	12.59	12.65	12.45	12.58	12.58	0.88%	76,917,735
Sep 17, 2026	12.43	12.64	12.43	12.47	12.47	-0.32%	71,579,450
Sep 16, 2026	12.51	12.65	12.28	12.51	12.51	-0.79%	97,244,297
Sep 15, 2026	13.08	13.10	12.55	12.61	12.61	-4.32%	140,368,278
Sep 14, 2026	13.12	13.46	12.98	13.18	13.18	0.61%	157,467,400
Sep 11, 2026	12.60	13.28	12.52	13.10	13.10	2.02%	199,124,453
Sep 10, 2026	12.33	13.67	12.14	12.84	12.84	3.22%	200,199,436
Sep 9, 2026	12.43	12.49	12.30	12.44	12.44	0.08%	61,852,103
Sep 8, 2026	12.60	12.63	12.38	12.43	12.43	-1.58%	75,240,050
Sep 7, 2026	12.68	12.76	12.58	12.65	12.63	0.16%	69,805,300
Sep 4, 2026	13.05	13.08	12.53	12.63	12.61	-2.09%	109,312,063
Sep 3, 2026	12.78	13.00	12.58	12.90	12.88	1.65%	129,956,528
Sep 2, 2026	12.60	12.80	12.59	12.69	12.67	1.36%	122,598,752
Sep 1, 2026	12.79	12.80	12.50	12.52	12.50	-2.11%	82,855,677
Aug 31, 2026	12.23	12.79	12.21	12.79	12.77	2.57%	111,027,452
Aug 28, 2026	12.50	12.88	12.47	12.47	12.45	-0.24%	110,306,188
Aug 27, 2026	12.28	12.53	12.22	12.50	12.48	2.04%	91,733,588
Aug 26, 2026	12.23	12.45	12.17	12.25	12.23	0.66%	65,325,917
Aug 25, 2026	11.91	12.25	11.73	12.17	12.15	0.75%	66,380,455
Aug 24, 2026	12.21	12.53	11.98	12.08	12.06	-1.31%	74,100,760
Aug 21, 2026	12.02	12.29	11.88	12.24	12.22	0.33%	68,861,754
Aug 20, 2026	12.41	12.46	12.17	12.20	12.18	-0.89%	74,212,631
Aug 19, 2026	12.85	13.03	12.25	12.31	12.29	-4.87%	138,821,686
Aug 18, 2026	12.98	13.09	12.71	12.94	12.92	-0.31%	112,563,148
Aug 17, 2026	12.65	12.98	12.61	12.98	12.96	2.29%	127,405,123
Aug 14, 2026	12.55	12.75	12.48	12.69	12.67	1.12%	85,069,586
Aug 13, 2026	12.51	12.77	12.51	12.55	12.53	0.32%	112,506,658
Aug 12, 2026	12.61	12.61	12.46	12.51	12.49	-1.34%	88,838,836
Aug 11, 2026	12.53	12.76	12.41	12.68	12.66	0.40%	113,822,864
Aug 10, 2026	12.80	12.84	12.46	12.63	12.61	-0.71%	85,528,280
Aug 7, 2026	12.76	12.81	12.46	12.72	12.70	-0.16%	106,517,798