SHE:002668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	10.60	10.93	10.55	10.90	-	2.64%	12,796,286
Dec 12, 2025	10.55	10.67	10.54	10.62	10.62	0.66%	9,957,705
Dec 11, 2025	10.67	10.71	10.54	10.55	10.55	-1.12%	7,869,596
Dec 10, 2025	10.52	10.70	10.51	10.67	10.67	0.85%	7,136,960
Dec 9, 2025	10.70	10.76	10.54	10.58	10.58	-0.66%	8,396,323
Dec 8, 2025	10.84	10.84	10.60	10.65	10.65	-1.21%	10,771,100
Dec 5, 2025	10.80	10.82	10.63	10.78	10.78	-0.37%	8,029,462
Dec 4, 2025	10.89	10.94	10.75	10.82	10.82	-0.73%	7,330,700
Dec 3, 2025	10.81	10.98	10.76	10.90	10.90	0.74%	10,007,810
Dec 2, 2025	10.68	10.90	10.63	10.82	10.82	1.41%	10,122,670
Dec 1, 2025	10.71	10.71	10.54	10.67	10.67	-0.37%	10,992,560
Nov 28, 2025	10.81	10.82	10.62	10.71	10.71	-0.83%	10,107,730
Nov 27, 2025	10.68	10.93	10.63	10.80	10.80	1.12%	15,433,070
Nov 26, 2025	10.61	10.73	10.54	10.68	10.68	0.66%	10,294,860
Nov 25, 2025	10.52	10.66	10.45	10.61	10.61	1.43%	12,400,820
Nov 24, 2025	10.55	10.58	10.37	10.46	10.46	-0.38%	11,264,070
Nov 21, 2025	10.61	10.74	10.46	10.50	10.50	-1.04%	14,334,200
Nov 20, 2025	10.86	10.86	10.58	10.61	10.61	-1.67%	13,085,000
Nov 19, 2025	10.80	10.91	10.71	10.79	10.79	0.37%	10,501,650
Nov 18, 2025	11.00	11.04	10.71	10.75	10.75	-1.83%	12,525,420
Nov 17, 2025	11.20	11.23	10.86	10.95	10.95	-2.06%	18,426,740
Nov 14, 2025	11.26	11.39	11.16	11.18	11.18	-1.32%	14,767,000
Nov 13, 2025	11.33	11.34	11.22	11.33	11.33	-0.26%	14,502,280
Nov 12, 2025	11.14	11.45	11.10	11.36	11.36	2.34%	25,155,750
Nov 11, 2025	11.31	11.38	11.04	11.10	11.10	-2.20%	23,204,370
Nov 10, 2025	11.40	11.60	11.25	11.35	11.35	-0.09%	20,458,960
Nov 7, 2025	11.35	11.66	11.31	11.36	11.36	-0.79%	20,861,020
Nov 6, 2025	11.12	11.60	11.03	11.45	11.45	3.62%	28,792,120
Nov 5, 2025	11.00	11.25	10.95	11.05	11.05	-0.45%	21,446,740
Nov 4, 2025	11.02	11.42	10.97	11.10	11.10	0.63%	34,821,270
Nov 3, 2025	10.84	11.15	10.66	11.03	11.03	1.29%	41,968,180
Oct 31, 2025	10.43	10.98	10.42	10.89	10.89	5.22%	64,248,330
Oct 30, 2025	10.34	10.77	10.13	10.35	10.35	5.72%	74,577,630
Oct 29, 2025	9.70	9.81	9.61	9.79	9.79	0.72%	8,487,195
Oct 28, 2025	9.81	9.83	9.72	9.72	9.72	-1.32%	7,719,237
Oct 27, 2025	9.80	9.88	9.75	9.85	9.85	0.31%	9,658,420
Oct 24, 2025	9.94	9.94	9.78	9.82	9.82	-0.81%	10,339,970
Oct 23, 2025	9.73	9.95	9.66	9.90	9.90	1.64%	13,525,490
Oct 22, 2025	9.69	9.79	9.67	9.74	9.74	0.21%	7,592,853
Oct 21, 2025	9.64	9.75	9.63	9.72	9.72	0.73%	7,193,609
Oct 20, 2025	9.59	9.68	9.59	9.65	9.65	1.26%	8,421,226
Oct 17, 2025	9.61	9.66	9.48	9.53	9.53	-0.83%	10,400,730
Oct 16, 2025	9.70	9.75	9.60	9.61	9.61	-0.93%	8,932,800
Oct 15, 2025	9.58	9.71	9.54	9.70	9.70	1.25%	9,085,446
Oct 14, 2025	9.56	9.64	9.52	9.58	9.58	0.31%	11,400,740
Oct 13, 2025	9.59	9.60	9.46	9.55	9.55	-2.65%	16,575,150
Oct 10, 2025	9.68	9.83	9.61	9.81	9.81	1.34%	16,066,530
Oct 9, 2025	9.66	9.72	9.50	9.68	9.68	0.21%	18,074,670
Sep 30, 2025	9.78	9.78	9.60	9.66	9.66	-0.72%	16,546,600
Sep 29, 2025	9.80	9.88	9.61	9.73	9.73	-0.71%	15,720,510