SHE:002669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	12.23	12.46	12.20	12.44	12.44	1.97%	11,803,800
Aug 13, 2026	12.56	12.66	12.20	12.20	12.20	-2.63%	14,106,300
Aug 12, 2026	12.45	12.60	12.37	12.53	12.53	-0.79%	14,272,800
Aug 11, 2026	12.25	12.98	12.18	12.63	12.63	2.43%	22,021,970
Aug 10, 2026	12.33	12.40	12.06	12.33	12.33	0.08%	12,162,002
Aug 7, 2026	12.11	12.42	11.88	12.32	12.32	0.82%	18,439,600
Aug 6, 2026	12.06	12.30	11.98	12.22	12.22	0.41%	13,645,400
Aug 5, 2026	11.65	12.23	11.62	12.17	12.17	3.75%	16,162,204
Aug 4, 2026	11.46	11.75	11.36	11.73	11.73	2.99%	12,947,099
Aug 3, 2026	11.26	11.42	11.13	11.39	11.39	0.09%	11,449,200
Jul 31, 2026	11.57	11.76	11.38	11.38	11.38	1.61%	16,673,803
Jul 30, 2026	11.40	11.60	11.04	11.20	11.20	-1.67%	13,368,147
Jul 29, 2026	11.25	11.43	10.92	11.39	11.39	1.42%	13,546,900
Jul 28, 2026	11.09	11.56	11.07	11.23	11.23	-0.62%	14,988,574
Jul 27, 2026	11.11	11.30	10.84	11.30	11.30	3.01%	12,029,608
Jul 24, 2026	11.20	11.20	10.83	10.97	10.97	-2.49%	9,307,602
Jul 23, 2026	11.14	11.35	10.99	11.25	11.25	2.18%	11,283,600
Jul 22, 2026	11.38	11.61	11.00	11.01	11.01	-3.76%	19,967,640
Jul 21, 2026	10.41	11.44	9.89	11.44	11.44	10.00%	23,034,270
Jul 20, 2026	10.93	11.04	10.21	10.40	10.40	-3.97%	14,764,400
Jul 17, 2026	11.70	11.72	10.73	10.83	10.83	-7.44%	15,249,300
Jul 16, 2026	12.00	12.22	11.63	11.70	11.70	-3.94%	13,791,800
Jul 15, 2026	12.71	12.76	12.12	12.18	12.18	-4.09%	14,065,900
Jul 14, 2026	12.60	12.90	12.18	12.70	12.70	0.63%	15,116,200
Jul 13, 2026	13.39	13.45	12.52	12.62	12.62	-6.79%	18,930,871