SHE:002669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.73	10.87	10.51	10.78	10.78	0.94%	9,903,971
Oct 30, 2026	10.72	11.23	10.63	10.68	10.68	-2.38%	10,425,000
Oct 29, 2026	11.20	11.31	10.92	10.94	10.94	-2.93%	7,967,799
Oct 28, 2026	11.11	11.39	10.91	11.27	11.27	2.64%	10,764,700
Oct 27, 2026	11.68	11.72	10.96	10.98	10.98	-4.36%	10,804,400
Oct 26, 2026	11.77	11.77	11.30	11.48	11.48	-2.55%	11,716,900
Oct 23, 2026	11.71	11.86	10.97	11.78	11.78	-1.59%	20,478,100
Oct 22, 2026	12.31	12.66	11.91	11.97	11.97	-2.76%	14,349,200
Oct 21, 2026	12.45	12.61	12.25	12.31	12.31	-1.76%	11,843,800
Oct 20, 2026	12.48	12.73	12.22	12.53	12.53	0.24%	16,076,002
Oct 19, 2026	12.15	12.68	11.32	12.50	12.50	0.48%	29,461,900
Oct 16, 2026	13.34	13.45	12.24	12.44	12.44	-5.04%	26,102,387
Oct 15, 2026	13.49	13.57	13.00	13.10	13.10	-5.35%	23,898,630
Oct 14, 2026	13.49	14.50	13.35	13.84	13.84	2.67%	31,585,800
Oct 13, 2026	12.80	13.65	12.45	13.48	13.48	2.67%	26,625,900
Oct 12, 2026	14.02	14.21	13.13	13.13	13.13	-7.60%	33,503,040
Oct 9, 2026	14.56	14.64	13.72	14.21	14.21	-3.33%	45,179,653
Oct 8, 2026	13.65	15.10	13.65	14.70	14.70	7.06%	54,034,540
Sep 30, 2026	14.27	14.44	13.58	13.73	13.73	-2.14%	28,609,343
Sep 29, 2026	13.55	14.63	13.55	14.03	14.03	-4.95%	40,338,790
Sep 28, 2026	14.80	16.60	14.47	14.76	14.76	-2.57%	53,365,800
Sep 24, 2026	14.46	15.33	14.19	15.15	15.15	4.34%	48,636,999
Sep 23, 2026	14.02	14.79	13.95	14.52	14.52	3.79%	42,993,400
Sep 22, 2026	14.34	14.45	13.89	13.99	13.99	-3.32%	32,254,700
Sep 21, 2026	13.99	15.14	13.88	14.47	14.47	5.16%	49,871,550
Sep 18, 2026	14.00	14.07	13.60	13.76	13.76	-0.43%	22,076,900
Sep 17, 2026	14.08	14.15	13.66	13.82	13.82	-2.47%	33,165,100
Sep 16, 2026	13.76	14.64	13.76	14.17	14.17	-1.39%	50,205,430
Sep 15, 2026	13.75	14.98	13.70	14.37	14.37	4.51%	66,681,164
Sep 14, 2026	12.43	13.75	12.30	13.75	13.75	10.00%	28,619,305
Sep 11, 2026	12.14	12.59	12.01	12.50	12.50	1.38%	15,520,014
Sep 10, 2026	12.32	12.54	12.24	12.33	12.33	-0.80%	7,657,502
Sep 9, 2026	12.29	12.54	12.21	12.43	12.43	0.97%	10,189,300
Sep 8, 2026	12.31	12.43	12.10	12.31	12.31	-	13,328,600
Sep 7, 2026	11.70	12.38	11.70	12.31	12.31	4.77%	13,719,200
Sep 4, 2026	12.09	12.17	11.67	11.75	11.75	-2.08%	8,292,000
Sep 3, 2026	12.05	12.15	11.89	12.00	12.00	-0.08%	6,975,000
Sep 2, 2026	11.94	12.12	11.85	12.01	12.01	0.17%	6,872,800
Sep 1, 2026	12.21	12.27	11.92	11.99	11.99	-1.80%	7,311,580
Aug 31, 2026	11.87	12.24	11.82	12.21	12.21	1.24%	8,006,500
Aug 28, 2026	11.80	12.18	11.73	12.06	12.06	2.29%	9,612,700
Aug 27, 2026	11.43	11.90	11.43	11.79	11.79	2.43%	8,443,900
Aug 26, 2026	11.66	11.68	11.32	11.51	11.51	-0.69%	9,033,912
Aug 25, 2026	11.28	11.65	11.05	11.59	11.59	1.22%	10,786,304
Aug 24, 2026	11.72	11.87	11.25	11.45	11.45	-6.83%	16,025,005
Aug 21, 2026	12.01	12.30	11.75	12.29	12.29	1.65%	9,180,605
Aug 20, 2026	12.28	12.35	12.01	12.09	12.09	-0.08%	7,553,546
Aug 19, 2026	12.70	12.71	12.04	12.10	12.10	-5.62%	13,245,000
Aug 18, 2026	13.00	13.08	12.69	12.82	12.82	-1.91%	13,142,630
Aug 17, 2026	12.43	13.28	12.35	13.07	13.07	5.06%	20,993,470