SHE:002690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	20.62	20.78	20.48	20.66	20.66	-0.29%	3,870,615
Dec 11, 2025	20.83	20.88	20.68	20.72	20.72	-0.14%	4,014,280
Dec 10, 2025	20.42	20.78	20.34	20.75	20.75	1.87%	5,141,460
Dec 9, 2025	20.65	20.79	20.33	20.37	20.37	-1.36%	4,203,871
Dec 8, 2025	20.69	20.75	20.46	20.65	20.65	0.19%	4,127,880
Dec 5, 2025	20.39	20.68	20.36	20.61	20.61	0.83%	3,984,694
Dec 4, 2025	20.25	20.51	20.25	20.44	20.44	0.79%	4,040,051
Dec 3, 2025	20.15	20.36	20.00	20.28	20.28	0.50%	3,077,250
Dec 2, 2025	20.23	20.46	20.03	20.18	20.18	-0.05%	3,759,098
Dec 1, 2025	19.90	20.20	19.90	20.19	20.19	1.66%	4,538,018
Nov 28, 2025	19.86	20.00	19.80	19.86	19.86	-0.20%	2,140,112
Nov 27, 2025	19.77	20.02	19.76	19.90	19.90	0.66%	2,653,606
Nov 26, 2025	19.62	20.04	19.61	19.77	19.77	0.46%	2,786,390
Nov 25, 2025	19.55	19.91	19.50	19.68	19.68	1.13%	3,829,310
Nov 24, 2025	19.36	19.70	19.30	19.46	19.46	1.35%	4,562,851
Nov 21, 2025	19.71	19.82	19.19	19.20	19.20	-2.54%	6,111,513
Nov 20, 2025	19.97	20.00	19.64	19.70	19.70	-1.30%	3,079,280
Nov 19, 2025	19.88	20.05	19.80	19.96	19.96	0.76%	3,232,446
Nov 18, 2025	20.01	20.02	19.72	19.81	19.81	-1.25%	3,953,545
Nov 17, 2025	20.35	20.50	20.04	20.06	20.06	-1.57%	4,129,829
Nov 14, 2025	20.27	20.76	20.24	20.38	20.38	0.64%	5,605,480
Nov 13, 2025	20.47	20.50	20.12	20.25	20.25	-1.56%	5,321,799
Nov 12, 2025	20.13	20.64	19.86	20.57	20.57	1.23%	6,501,219
Nov 11, 2025	20.53	20.58	20.26	20.32	20.32	-0.10%	5,394,747
Nov 10, 2025	20.65	20.65	20.03	20.34	20.34	-1.31%	5,231,840
Nov 7, 2025	20.68	20.86	20.55	20.61	20.61	-0.39%	4,173,907
Nov 6, 2025	20.50	20.78	20.44	20.69	20.69	0.93%	5,474,439
Nov 5, 2025	20.32	20.64	20.21	20.50	20.50	-1.01%	5,274,060
Nov 4, 2025	20.95	21.12	20.50	20.71	20.71	-1.76%	7,778,030
Nov 3, 2025	20.50	21.09	20.36	21.08	21.08	3.74%	11,798,110
Oct 31, 2025	20.49	20.60	20.08	20.32	20.32	-0.73%	6,211,626
Oct 30, 2025	20.58	20.66	20.25	20.47	20.47	-	7,326,740
Oct 29, 2025	20.08	20.51	19.96	20.47	20.47	1.09%	6,048,560
Oct 28, 2025	20.85	21.20	20.15	20.25	20.25	-3.02%	11,296,520
Oct 27, 2025	20.66	21.59	20.65	20.88	20.88	3.98%	15,717,110
Oct 24, 2025	20.29	20.29	19.87	20.08	20.08	-1.08%	5,481,565
Oct 23, 2025	19.70	20.30	19.60	20.30	20.30	2.73%	5,151,836
Oct 22, 2025	19.65	19.93	19.57	19.76	19.76	0.10%	2,571,240
Oct 21, 2025	19.58	19.93	19.56	19.74	19.74	1.49%	4,343,282
Oct 20, 2025	19.88	19.99	19.35	19.45	19.45	-1.42%	5,591,763
Oct 17, 2025	20.02	20.26	19.72	19.73	19.73	-1.40%	5,310,205
Oct 16, 2025	20.10	20.35	19.98	20.01	20.01	-0.74%	4,512,427
Oct 15, 2025	19.89	20.25	19.79	20.16	20.16	1.31%	3,957,190
Oct 14, 2025	20.50	20.54	19.78	19.90	19.90	-2.50%	7,145,441
Oct 13, 2025	19.61	20.53	19.58	20.41	20.41	-0.54%	7,901,030
Oct 10, 2025	20.90	20.93	20.45	20.52	20.52	-1.58%	7,944,118
Oct 9, 2025	20.30	21.00	20.13	20.85	20.85	2.91%	14,202,120
Sep 30, 2025	20.80	20.84	20.23	20.26	20.26	-2.08%	8,877,041
Sep 29, 2025	20.78	20.87	20.44	20.69	20.69	0.19%	7,400,232
Sep 26, 2025	20.77	21.00	20.61	20.65	20.65	-1.15%	7,096,132